Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
3.170
+0.050 (1.60%)
May 1, 2026, 4:00 PM EDT - Market closed
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.16 | 3.19 | 3.10 | 3.17 | 3.17 | 1.60% | 16,247 |
| Apr 30, 2026 | 2.97 | 3.12 | 2.96 | 3.12 | 3.12 | 5.41% | 27,729 |
| Apr 29, 2026 | 3.05 | 3.05 | 2.87 | 2.96 | 2.96 | -0.67% | 41,923 |
| Apr 28, 2026 | 2.97 | 3.01 | 2.92 | 2.98 | 2.98 | 2.05% | 34,067 |
| Apr 27, 2026 | 2.95 | 3.04 | 2.89 | 2.92 | 2.92 | -0.68% | 49,949 |
| Apr 24, 2026 | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | 0.34% | 15,243 |
| Apr 23, 2026 | 2.94 | 2.96 | 2.83 | 2.93 | 2.93 | - | 15,133 |
| Apr 22, 2026 | 2.86 | 2.95 | 2.82 | 2.93 | 2.93 | 3.53% | 23,987 |
| Apr 21, 2026 | 2.97 | 3.00 | 2.83 | 2.83 | 2.83 | -4.39% | 15,415 |
| Apr 20, 2026 | 3.01 | 3.05 | 2.90 | 2.96 | 2.96 | -1.00% | 24,197 |
| Apr 17, 2026 | 2.94 | 3.06 | 2.91 | 2.99 | 2.99 | 1.36% | 31,686 |
| Apr 16, 2026 | 2.82 | 2.97 | 2.82 | 2.95 | 2.95 | 5.73% | 57,629 |
| Apr 15, 2026 | 2.80 | 2.85 | 2.78 | 2.79 | 2.79 | -0.36% | 22,238 |
| Apr 14, 2026 | 2.81 | 2.88 | 2.78 | 2.80 | 2.80 | -2.10% | 25,099 |
| Apr 13, 2026 | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | -0.35% | 12,669 |
| Apr 10, 2026 | 2.83 | 2.88 | 2.79 | 2.87 | 2.87 | 0.70% | 15,887 |
| Apr 9, 2026 | 2.86 | 2.86 | 2.75 | 2.85 | 2.85 | 0.35% | 17,591 |
| Apr 8, 2026 | 2.83 | 2.86 | 2.77 | 2.84 | 2.84 | 3.65% | 14,781 |
| Apr 7, 2026 | 2.84 | 2.86 | 2.74 | 2.74 | 2.74 | -4.20% | 13,995 |
| Apr 6, 2026 | 2.82 | 2.90 | 2.78 | 2.86 | 2.86 | 1.42% | 11,686 |
| Apr 2, 2026 | 2.89 | 2.92 | 2.81 | 2.82 | 2.82 | -2.08% | 23,898 |
| Apr 1, 2026 | 2.84 | 2.90 | 2.80 | 2.88 | 2.88 | 3.23% | 15,624 |
| Mar 31, 2026 | 2.83 | 2.84 | 2.79 | 2.79 | 2.79 | 0.72% | 6,946 |
| Mar 30, 2026 | 2.78 | 2.89 | 2.71 | 2.77 | 2.77 | -0.36% | 11,076 |
| Mar 27, 2026 | 2.84 | 2.85 | 2.77 | 2.78 | 2.78 | -1.42% | 15,142 |
| Mar 26, 2026 | 2.84 | 2.93 | 2.81 | 2.82 | 2.82 | - | 20,626 |
| Mar 25, 2026 | 2.75 | 2.84 | 2.74 | 2.82 | 2.82 | 4.83% | 28,576 |
| Mar 24, 2026 | 2.80 | 2.80 | 2.66 | 2.69 | 2.69 | -5.28% | 34,211 |
| Mar 23, 2026 | 2.90 | 2.91 | 2.79 | 2.84 | 2.84 | 1.07% | 32,624 |
| Mar 20, 2026 | 2.89 | 2.97 | 2.76 | 2.81 | 2.81 | -2.77% | 38,266 |
| Mar 19, 2026 | 2.69 | 2.91 | 2.69 | 2.89 | 2.89 | 4.33% | 27,180 |
| Mar 18, 2026 | 2.82 | 2.90 | 2.76 | 2.77 | 2.77 | -1.77% | 28,489 |
| Mar 17, 2026 | 2.95 | 2.97 | 2.80 | 2.82 | 2.82 | -4.41% | 20,080 |
| Mar 16, 2026 | 3.11 | 3.18 | 2.80 | 2.95 | 2.95 | -4.22% | 68,680 |
| Mar 13, 2026 | 3.15 | 3.19 | 3.02 | 3.08 | 3.08 | -1.28% | 16,585 |
| Mar 12, 2026 | 3.09 | 3.16 | 3.04 | 3.12 | 3.12 | 0.97% | 23,662 |
| Mar 11, 2026 | 3.23 | 3.24 | 3.04 | 3.09 | 3.09 | -4.63% | 9,474 |
| Mar 10, 2026 | 3.09 | 3.24 | 3.09 | 3.24 | 3.24 | 3.18% | 25,972 |
| Mar 9, 2026 | 3.19 | 3.19 | 3.05 | 3.14 | 3.14 | -1.57% | 17,193 |
| Mar 6, 2026 | 3.07 | 3.21 | 3.06 | 3.19 | 3.19 | 3.91% | 19,599 |
| Mar 5, 2026 | 3.17 | 3.20 | 3.06 | 3.07 | 3.07 | -4.06% | 14,057 |
| Mar 4, 2026 | 3.15 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 12,861 |
| Mar 3, 2026 | 3.04 | 3.17 | 3.02 | 3.16 | 3.16 | 3.95% | 22,222 |
| Mar 2, 2026 | 3.18 | 3.20 | 3.04 | 3.04 | 3.04 | -5.00% | 33,616 |
| Feb 27, 2026 | 3.30 | 3.40 | 3.12 | 3.20 | 3.20 | -2.44% | 31,639 |
| Feb 26, 2026 | 3.30 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 26,868 |
| Feb 25, 2026 | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | 0.91% | 12,507 |
| Feb 24, 2026 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | 1.54% | 25,643 |
| Feb 23, 2026 | 3.32 | 3.38 | 3.21 | 3.24 | 3.24 | -2.41% | 17,542 |
| Feb 20, 2026 | 3.27 | 3.38 | 3.22 | 3.32 | 3.32 | 1.53% | 17,755 |