Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
3.840
+0.080 (2.13%)
At close: Jan 22, 2026, 4:00 PM EST
3.835
-0.005 (-0.13%)
After-hours: Jan 22, 2026, 6:50 PM EST
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.79 | 3.86 | 3.72 | 3.84 | 3.84 | 2.13% | 15,381 |
| Jan 21, 2026 | 3.86 | 3.87 | 3.70 | 3.76 | 3.76 | -1.57% | 27,112 |
| Jan 20, 2026 | 3.65 | 3.92 | 3.64 | 3.82 | 3.82 | 4.95% | 67,662 |
| Jan 16, 2026 | 3.75 | 3.81 | 3.59 | 3.64 | 3.64 | -2.93% | 35,310 |
| Jan 15, 2026 | 3.69 | 3.83 | 3.69 | 3.75 | 3.75 | 2.46% | 38,731 |
| Jan 14, 2026 | 3.52 | 3.67 | 3.52 | 3.66 | 3.66 | 3.98% | 23,399 |
| Jan 13, 2026 | 3.53 | 3.72 | 3.46 | 3.52 | 3.52 | -0.28% | 24,884 |
| Jan 12, 2026 | 3.37 | 3.85 | 3.35 | 3.53 | 3.53 | 7.62% | 161,629 |
| Jan 9, 2026 | 3.26 | 3.35 | 3.21 | 3.28 | 3.28 | 0.61% | 26,796 |
| Jan 8, 2026 | 3.21 | 3.30 | 3.19 | 3.26 | 3.26 | 0.93% | 28,027 |
| Jan 7, 2026 | 3.18 | 3.30 | 3.13 | 3.23 | 3.23 | 1.57% | 21,734 |
| Jan 6, 2026 | 3.26 | 3.26 | 3.15 | 3.18 | 3.18 | -2.15% | 12,620 |
| Jan 5, 2026 | 3.11 | 3.27 | 3.06 | 3.25 | 3.25 | 5.52% | 25,012 |
| Jan 2, 2026 | 3.10 | 3.22 | 3.00 | 3.08 | 3.08 | -0.32% | 26,847 |
| Dec 31, 2025 | 3.13 | 3.24 | 2.95 | 3.09 | 3.09 | -1.28% | 66,974 |
| Dec 30, 2025 | 3.23 | 3.32 | 3.10 | 3.13 | 3.13 | -3.10% | 28,768 |
| Dec 29, 2025 | 3.32 | 3.34 | 3.13 | 3.23 | 3.23 | -2.71% | 31,123 |
| Dec 26, 2025 | 3.08 | 3.35 | 3.08 | 3.32 | 3.32 | 7.79% | 35,095 |
| Dec 24, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -2.99% | 12,971 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.09 | 3.18 | 3.18 | -2.61% | 51,659 |
| Dec 22, 2025 | 3.27 | 3.34 | 3.20 | 3.26 | 3.26 | -0.61% | 29,140 |
| Dec 19, 2025 | 3.29 | 3.33 | 3.17 | 3.28 | 3.28 | -0.30% | 24,889 |
| Dec 18, 2025 | 3.27 | 3.35 | 3.23 | 3.29 | 3.29 | 1.86% | 14,976 |
| Dec 17, 2025 | 3.27 | 3.32 | 3.23 | 3.23 | 3.23 | -1.52% | 12,673 |
| Dec 16, 2025 | 3.24 | 3.29 | 3.15 | 3.28 | 3.28 | 1.86% | 17,386 |
| Dec 15, 2025 | 3.26 | 3.32 | 2.94 | 3.22 | 3.22 | 0.31% | 93,938 |
| Dec 12, 2025 | 3.21 | 3.24 | 3.15 | 3.21 | 3.21 | 2.23% | 14,878 |
| Dec 11, 2025 | 3.20 | 3.25 | 3.11 | 3.14 | 3.14 | -2.18% | 37,083 |
| Dec 10, 2025 | 3.15 | 3.29 | 3.12 | 3.21 | 3.21 | 3.22% | 34,796 |
| Dec 9, 2025 | 2.81 | 3.30 | 2.81 | 3.11 | 3.11 | 11.47% | 182,349 |
| Dec 8, 2025 | 2.77 | 2.81 | 2.74 | 2.79 | 2.79 | 0.72% | 31,631 |
| Dec 5, 2025 | 2.80 | 2.81 | 2.71 | 2.77 | 2.77 | -0.72% | 25,437 |
| Dec 4, 2025 | 2.81 | 2.94 | 2.75 | 2.79 | 2.79 | - | 28,499 |
| Dec 3, 2025 | 2.94 | 2.94 | 2.74 | 2.79 | 2.79 | -4.45% | 66,051 |
| Dec 2, 2025 | 3.03 | 3.03 | 2.86 | 2.92 | 2.92 | -2.67% | 35,568 |
| Dec 1, 2025 | 2.97 | 3.07 | 2.93 | 3.00 | 3.00 | 0.67% | 67,760 |
| Nov 28, 2025 | 2.87 | 3.05 | 2.80 | 2.98 | 2.98 | 6.81% | 114,510 |
| Nov 26, 2025 | 2.78 | 2.97 | 2.78 | 2.79 | 2.79 | 0.72% | 46,990 |
| Nov 25, 2025 | 2.73 | 2.83 | 2.70 | 2.77 | 2.77 | 2.59% | 20,403 |
| Nov 24, 2025 | 2.82 | 2.85 | 2.64 | 2.70 | 2.70 | -5.92% | 31,558 |
| Nov 21, 2025 | 2.59 | 2.87 | 2.59 | 2.87 | 2.87 | 14.34% | 39,007 |
| Nov 20, 2025 | 2.90 | 2.94 | 2.51 | 2.51 | 2.51 | -13.45% | 118,109 |
| Nov 19, 2025 | 3.20 | 3.24 | 2.86 | 2.90 | 2.90 | -7.94% | 72,818 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.13 | 3.15 | 3.15 | -18.18% | 89,964 |
| Nov 17, 2025 | 3.70 | 3.91 | 3.63 | 3.85 | 3.65 | 6.94% | 193,208 |
| Nov 14, 2025 | 3.54 | 3.77 | 3.50 | 3.60 | 3.41 | 1.69% | 154,913 |
| Nov 13, 2025 | 3.64 | 3.74 | 3.40 | 3.54 | 3.36 | -1.94% | 55,109 |
| Nov 12, 2025 | 3.70 | 3.74 | 3.53 | 3.61 | 3.42 | -0.82% | 43,492 |
| Nov 11, 2025 | 3.46 | 3.64 | 3.35 | 3.64 | 3.45 | 5.81% | 55,637 |
| Nov 10, 2025 | 3.30 | 3.52 | 3.13 | 3.44 | 3.26 | 4.88% | 72,592 |