Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
5.50
+0.02 (0.37%)
Nov 21, 2024, 10:53 AM EST - Market open

Natural Health Trends Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.405.545.405.485.482.05%11,507
Nov 19, 20245.515.765.355.375.37-2.54%34,158
Nov 18, 20245.645.855.515.515.51-3.33%27,886
Nov 15, 20245.865.865.645.705.701.24%15,490
Nov 14, 20245.715.875.625.635.63-2.54%17,480
Nov 13, 20246.146.145.455.785.78-6.97%65,059
Nov 12, 20246.186.466.186.216.21-6.33%43,341
Nov 11, 20246.596.796.596.636.421.53%77,777
Nov 8, 20246.496.596.426.536.331.71%67,954
Nov 7, 20246.186.486.156.426.224.73%28,318
Nov 6, 20246.116.186.086.135.941.83%17,365
Nov 5, 20245.996.075.986.025.830.50%14,472
Nov 4, 20246.036.055.905.995.80-0.17%13,688
Nov 1, 20245.996.065.936.005.810.17%7,187
Oct 31, 20246.016.115.945.995.801.35%4,524
Oct 30, 20245.896.205.895.915.730.34%13,068
Oct 29, 20245.925.925.805.895.71-1.93%9,233
Oct 28, 20245.996.025.926.015.821.35%8,066
Oct 25, 20246.076.105.655.935.74-2.37%16,074
Oct 24, 20245.966.075.826.075.882.88%16,383
Oct 23, 20246.126.125.895.905.720.17%4,933
Oct 22, 20245.905.965.805.895.71-0.51%10,459
Oct 21, 20245.986.105.905.925.74-0.67%13,063
Oct 18, 20245.726.235.705.965.774.56%16,459
Oct 17, 20245.665.805.665.705.52-0.87%14,704
Oct 16, 20245.735.805.655.755.570.35%14,422
Oct 15, 20245.725.745.655.735.551.06%10,381
Oct 14, 20245.735.745.675.675.49-0.53%5,462
Oct 11, 20245.725.795.665.705.52-0.33%19,593
Oct 10, 20245.605.795.605.725.541.76%10,729
Oct 9, 20245.715.965.605.625.45-1.40%20,220
Oct 8, 20245.655.885.655.705.52-0.70%11,662
Oct 7, 20245.855.855.675.745.56-1.75%12,747
Oct 4, 20245.805.895.805.845.660.72%13,710
Oct 3, 20245.905.905.795.805.62-1.69%17,192
Oct 2, 20245.986.035.865.905.720.51%8,948
Oct 1, 20246.026.095.765.875.69-1.34%22,829
Sep 30, 20245.656.125.615.955.766.25%49,535
Sep 27, 20245.775.845.385.605.43-2.78%32,583
Sep 26, 20246.336.365.705.765.58-9.58%60,641
Sep 25, 20246.506.616.306.376.17-2.00%24,847
Sep 24, 20246.686.686.506.506.30-1.52%15,231
Sep 23, 20246.706.726.556.606.39-1.64%11,361
Sep 20, 20246.526.726.526.716.502.98%16,685
Sep 19, 20246.646.726.506.526.31-1.42%26,146
Sep 18, 20246.656.726.616.616.40-0.62%9,389
Sep 17, 20246.726.806.656.656.44-2.19%20,764
Sep 16, 20246.836.896.756.806.59-0.85%7,202
Sep 13, 20246.786.866.766.866.641.00%3,596
Sep 12, 20246.836.866.716.796.58-0.15%5,453
Sep 11, 20246.756.806.706.806.590.74%8,434
Sep 10, 20246.806.856.726.756.54-1.32%6,634
Sep 9, 20246.806.866.706.846.631.33%9,056
Sep 6, 20246.806.816.756.756.54-0.84%6,426
Sep 5, 20246.796.846.796.816.590.41%2,326
Sep 4, 20246.796.836.786.786.57-0.16%3,643
Sep 3, 20246.786.796.736.796.580.82%5,571
Aug 30, 20246.736.796.736.746.53-0.18%3,819
Aug 29, 20246.846.846.726.756.54-1.36%10,046
Aug 28, 20246.856.856.816.846.63-0.29%3,997
Aug 27, 20246.856.896.826.866.650.59%5,078
Aug 26, 20246.896.906.816.826.61-0.44%12,685
Aug 23, 20246.877.006.786.856.640.29%9,704
Aug 22, 20246.806.896.766.836.620.44%12,694
Aug 21, 20246.846.856.796.806.590.29%6,584
Aug 20, 20246.736.886.736.786.57-7,497
Aug 19, 20246.846.886.726.786.57-0.73%11,500
Aug 16, 20246.706.856.706.836.620.89%7,948
Aug 15, 20246.766.886.746.776.560.45%11,200
Aug 14, 20246.946.946.706.746.53-1.17%33,110
Aug 13, 20246.736.986.706.826.61-5.28%29,462
Aug 12, 20247.257.287.027.206.782.86%98,364
Aug 9, 20247.007.156.907.006.591.45%23,054
Aug 8, 20246.806.906.806.906.491.62%13,017
Aug 7, 20247.007.036.796.796.39-2.47%26,700
Aug 6, 20247.147.206.916.966.55-2.36%42,208
Aug 5, 20247.317.317.117.136.71-2.60%24,918
Aug 2, 20247.227.357.227.326.890.27%13,688
Aug 1, 20247.307.307.217.306.87-6,369
Jul 31, 20247.297.307.207.306.870.55%12,856
Jul 30, 20247.227.287.207.266.831.54%14,004
Jul 29, 20247.247.257.007.156.732.14%35,385
Jul 26, 20247.007.107.007.006.59-1.13%13,119
Jul 25, 20247.027.106.947.086.660.80%7,603
Jul 24, 20247.067.066.907.026.61-0.65%8,994
Jul 23, 20247.077.077.007.076.650.07%12,068
Jul 22, 20247.107.157.007.076.650.50%8,228
Jul 19, 20247.107.107.007.036.62-0.85%6,607
Jul 18, 20247.147.147.007.096.67-0.28%9,496
Jul 17, 20247.107.127.087.116.690.42%9,696
Jul 16, 20246.987.186.967.086.661.72%14,855
Jul 15, 20247.007.036.916.966.550.72%13,793
Jul 12, 20246.967.096.916.916.50-1.00%9,275
Jul 11, 20247.077.136.986.986.57-2.10%2,751
Jul 10, 20247.197.197.027.136.710.07%6,790
Jul 9, 20247.157.187.107.136.710.64%6,029
Jul 8, 20247.147.237.057.086.66-0.14%16,516
Jul 5, 20247.037.106.977.096.672.01%11,864
Jul 3, 20247.107.106.956.956.541.16%3,173
Jul 2, 20247.017.106.876.876.47-1.25%11,565