Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
4.430
-0.015 (-0.35%)
At close: Oct 30, 2025, 4:00 PM EDT
4.500
+0.070 (1.58%)
After-hours: Oct 30, 2025, 5:26 PM EDT
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.46 | 4.48 | 4.36 | 4.40 | - | -1.01% | 32,512 |
| Oct 29, 2025 | 4.46 | 4.57 | 4.35 | 4.45 | 4.45 | 0.79% | 83,158 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.41 | 4.41 | 0.43% | 16,055 |
| Oct 27, 2025 | 4.43 | 4.60 | 4.39 | 4.39 | 4.39 | -1.10% | 95,609 |
| Oct 24, 2025 | 4.46 | 4.49 | 4.35 | 4.44 | 4.44 | 2.07% | 9,658 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -2.25% | 14,072 |
| Oct 22, 2025 | 4.50 | 4.68 | 4.36 | 4.45 | 4.45 | -1.33% | 83,611 |
| Oct 21, 2025 | 4.53 | 4.67 | 4.43 | 4.51 | 4.51 | 0.40% | 42,107 |
| Oct 20, 2025 | 4.47 | 4.67 | 4.47 | 4.49 | 4.49 | 0.38% | 8,815 |
| Oct 17, 2025 | 4.44 | 4.60 | 4.44 | 4.48 | 4.48 | 1.02% | 18,909 |
| Oct 16, 2025 | 4.40 | 4.68 | 4.38 | 4.43 | 4.43 | -2.42% | 57,724 |
| Oct 15, 2025 | 4.53 | 4.61 | 4.36 | 4.54 | 4.54 | 2.25% | 59,129 |
| Oct 14, 2025 | 4.45 | 4.52 | 4.36 | 4.44 | 4.44 | 0.45% | 26,510 |
| Oct 13, 2025 | 4.60 | 4.60 | 4.30 | 4.42 | 4.42 | -4.33% | 70,458 |
| Oct 10, 2025 | 4.35 | 4.74 | 4.35 | 4.62 | 4.62 | 6.08% | 78,091 |
| Oct 9, 2025 | 4.34 | 4.45 | 4.32 | 4.36 | 4.36 | 0.95% | 32,934 |
| Oct 8, 2025 | 4.27 | 4.52 | 4.25 | 4.31 | 4.31 | 2.47% | 55,339 |
| Oct 7, 2025 | 4.29 | 4.31 | 4.21 | 4.21 | 4.21 | -0.94% | 24,611 |
| Oct 6, 2025 | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | -1.73% | 31,639 |
| Oct 3, 2025 | 4.33 | 4.45 | 4.31 | 4.33 | 4.33 | 0.35% | 8,381 |
| Oct 2, 2025 | 4.35 | 4.37 | 4.30 | 4.31 | 4.31 | -1.15% | 13,458 |
| Oct 1, 2025 | 4.50 | 4.52 | 4.36 | 4.36 | 4.36 | -2.55% | 9,733 |
| Sep 30, 2025 | 4.40 | 4.54 | 4.40 | 4.47 | 4.47 | 1.68% | 9,936 |
| Sep 29, 2025 | 4.48 | 4.55 | 4.36 | 4.40 | 4.40 | -0.90% | 19,207 |
| Sep 26, 2025 | 4.57 | 4.57 | 4.40 | 4.44 | 4.44 | -1.11% | 4,009 |
| Sep 25, 2025 | 4.49 | 4.50 | 4.39 | 4.49 | 4.49 | 0.90% | 34,697 |
| Sep 24, 2025 | 4.50 | 4.56 | 4.42 | 4.45 | 4.45 | -1.33% | 9,790 |
| Sep 23, 2025 | 4.61 | 4.74 | 4.44 | 4.51 | 4.51 | -1.31% | 24,477 |
| Sep 22, 2025 | 4.57 | 4.61 | 4.46 | 4.57 | 4.57 | 0.22% | 16,132 |
| Sep 19, 2025 | 4.54 | 4.59 | 4.51 | 4.56 | 4.56 | 0.44% | 11,836 |
| Sep 18, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.54 | 2.25% | 14,197 |
| Sep 17, 2025 | 4.54 | 4.58 | 4.44 | 4.44 | 4.44 | -1.55% | 10,738 |
| Sep 16, 2025 | 4.67 | 4.71 | 4.50 | 4.51 | 4.51 | -3.22% | 26,439 |
| Sep 15, 2025 | 4.70 | 4.72 | 4.62 | 4.66 | 4.66 | -0.43% | 21,622 |
| Sep 12, 2025 | 4.68 | 4.71 | 4.68 | 4.68 | 4.68 | - | 7,945 |
| Sep 11, 2025 | 4.71 | 4.75 | 4.68 | 4.68 | 4.68 | -0.85% | 7,366 |
| Sep 10, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | 0.43% | 14,202 |
| Sep 9, 2025 | 4.68 | 4.71 | 4.61 | 4.70 | 4.70 | 1.73% | 9,091 |
| Sep 8, 2025 | 4.58 | 4.75 | 4.58 | 4.62 | 4.62 | 1.09% | 49,026 |
| Sep 5, 2025 | 4.48 | 4.64 | 4.46 | 4.57 | 4.57 | 2.42% | 36,533 |
| Sep 4, 2025 | 4.41 | 4.50 | 4.41 | 4.46 | 4.46 | 0.27% | 19,721 |
| Sep 3, 2025 | 4.47 | 4.50 | 4.40 | 4.45 | 4.45 | - | 11,075 |
| Sep 2, 2025 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 1.14% | 15,124 |
| Aug 29, 2025 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 1.15% | 10,037 |
| Aug 28, 2025 | 4.42 | 4.45 | 4.35 | 4.35 | 4.35 | -0.46% | 3,927 |
| Aug 27, 2025 | 4.40 | 4.44 | 4.35 | 4.37 | 4.37 | -0.23% | 24,230 |
| Aug 26, 2025 | 4.39 | 4.49 | 4.38 | 4.38 | 4.38 | 0.46% | 10,382 |
| Aug 25, 2025 | 4.36 | 4.51 | 4.32 | 4.36 | 4.36 | - | 25,802 |
| Aug 22, 2025 | 4.34 | 4.57 | 4.30 | 4.36 | 4.36 | 0.93% | 93,464 |
| Aug 21, 2025 | 4.25 | 4.34 | 4.25 | 4.32 | 4.32 | -0.46% | 28,162 |