Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
0.7698
-0.0792 (-9.33%)
At close: Nov 6, 2026, 4:00 PM EST
0.7642
-0.0056 (-0.73%)
After-hours: Nov 6, 2026, 7:30 PM EST
Natural Health Trends Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.86 | 0.87 | 0.70 | 0.77 | 0.77 | -9.33% | 129,046 |
| Nov 5, 2026 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.29% | 31,303 |
| Nov 4, 2026 | 0.87 | 0.89 | 0.78 | 0.83 | 0.83 | -6.64% | 38,508 |
| Nov 3, 2026 | 0.76 | 0.89 | 0.76 | 0.89 | 0.89 | 14.53% | 143,724 |
| Nov 2, 2026 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 3.07% | 100,160 |
| Oct 30, 2026 | 0.76 | 0.80 | 0.75 | 0.75 | 0.75 | -2.71% | 45,888 |
| Oct 29, 2026 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -8.01% | 81,507 |
| Oct 28, 2026 | 0.80 | 0.88 | 0.79 | 0.84 | 0.84 | -2.07% | 49,486 |
| Oct 27, 2026 | 0.86 | 0.90 | 0.81 | 0.86 | 0.86 | -3.12% | 74,380 |
| Oct 26, 2026 | 0.84 | 0.89 | 0.81 | 0.89 | 0.89 | 13.70% | 60,637 |
| Oct 23, 2026 | 0.83 | 0.87 | 0.78 | 0.78 | 0.78 | -6.70% | 48,744 |
| Oct 22, 2026 | 0.83 | 0.87 | 0.82 | 0.84 | 0.84 | -1.29% | 39,297 |
| Oct 21, 2026 | 0.90 | 0.92 | 0.82 | 0.85 | 0.85 | -5.90% | 53,641 |
| Oct 20, 2026 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -4.28% | 20,831 |
| Oct 19, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -3.06% | 40,086 |
| Oct 16, 2026 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | 1.52% | 28,900 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -0.20% | 34,847 |
| Oct 14, 2026 | 0.99 | 1.00 | 0.93 | 0.96 | 0.96 | -0.33% | 40,969 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -2.18% | 44,032 |
| Oct 12, 2026 | 1.02 | 1.05 | 0.98 | 0.98 | 0.98 | 5.92% | 113,122 |
| Oct 9, 2026 | 0.92 | 0.96 | 0.90 | 0.93 | 0.93 | -0.63% | 53,894 |
| Oct 8, 2026 | 0.97 | 1.00 | 0.93 | 0.93 | 0.93 | -4.80% | 58,724 |
| Oct 7, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 31,483 |
| Oct 6, 2026 | 0.98 | 1.03 | 0.97 | 1.00 | 1.00 | 5.25% | 62,472 |
| Oct 5, 2026 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -4.99% | 91,915 |
| Oct 2, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 46,045 |
| Oct 1, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 38,470 |
| Sep 30, 2026 | 1.04 | 1.09 | 0.98 | 1.03 | 1.03 | - | 65,307 |
| Sep 29, 2026 | 0.96 | 1.08 | 0.96 | 1.03 | 1.03 | 4.04% | 69,090 |
| Sep 28, 2026 | 0.92 | 1.13 | 0.92 | 0.99 | 0.99 | 9.90% | 539,371 |
| Sep 25, 2026 | 1.02 | 1.05 | 0.89 | 0.90 | 0.90 | -10.81% | 133,052 |
| Sep 24, 2026 | 1.02 | 1.09 | 1.01 | 1.01 | 1.01 | -3.81% | 98,626 |
| Sep 23, 2026 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -4.55% | 104,716 |
| Sep 22, 2026 | 1.16 | 1.23 | 1.08 | 1.10 | 1.10 | -5.98% | 135,637 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.10 | 1.17 | 1.17 | -14.60% | 258,595 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.33 | 1.37 | 1.37 | -5.52% | 40,393 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -3.33% | 41,395 |
| Sep 16, 2026 | 1.50 | 1.59 | 1.49 | 1.50 | 1.50 | - | 22,689 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.50 | 1.50 | 1.50 | -7.41% | 57,895 |
| Sep 14, 2026 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | 3.18% | 49,237 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 13,801 |
| Sep 10, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 17,572 |
| Sep 9, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 19,801 |
| Sep 8, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 2.52% | 50,004 |
| Sep 4, 2026 | 1.60 | 1.67 | 1.58 | 1.59 | 1.59 | -1.85% | 24,826 |
| Sep 3, 2026 | 1.61 | 1.65 | 1.57 | 1.62 | 1.62 | 1.25% | 56,026 |
| Sep 2, 2026 | 1.60 | 1.67 | 1.58 | 1.60 | 1.60 | -0.62% | 40,492 |
| Sep 1, 2026 | 1.61 | 1.68 | 1.60 | 1.61 | 1.61 | -1.23% | 37,046 |
| Aug 31, 2026 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | 1.87% | 38,340 |
| Aug 28, 2026 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -6.43% | 39,928 |