Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
1.590
-0.030 (-1.85%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Natural Health Trends Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.60 | 1.67 | 1.58 | 1.59 | 1.59 | -1.85% | 24,707 |
| Sep 3, 2026 | 1.61 | 1.65 | 1.57 | 1.62 | 1.62 | 1.25% | 55,997 |
| Sep 2, 2026 | 1.60 | 1.67 | 1.58 | 1.60 | 1.60 | -0.62% | 40,490 |
| 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% | 38,325 |
| Aug 28, 2026 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -6.43% | 39,928 |
| Aug 27, 2026 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | - | 26,467 |
| Aug 26, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.84% | 9,964 |
| Aug 25, 2026 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | 0.57% | 19,239 |
| Aug 24, 2026 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | 3.55% | 51,269 |
| Aug 21, 2026 | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 37,177 |
| Aug 20, 2026 | 1.72 | 1.80 | 1.71 | 1.72 | 1.72 | -1.15% | 37,285 |
| Aug 19, 2026 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 32,015 |
| Aug 18, 2026 | 1.74 | 1.85 | 1.71 | 1.76 | 1.76 | 2.33% | 44,209 |
| Aug 17, 2026 | 1.82 | 1.91 | 1.72 | 1.72 | 1.72 | -4.97% | 76,909 |
| Aug 14, 2026 | 1.79 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 17,545 |
| Aug 13, 2026 | 1.86 | 1.90 | 1.79 | 1.80 | 1.80 | - | 33,546 |
| Aug 12, 2026 | 1.72 | 1.87 | 1.72 | 1.80 | 1.80 | 3.75% | 63,194 |
| Aug 11, 2026 | 1.74 | 1.80 | 1.70 | 1.74 | 1.74 | -0.86% | 21,123 |
| Aug 10, 2026 | 1.74 | 1.84 | 1.70 | 1.75 | 1.75 | 1.74% | 38,251 |
| Aug 7, 2026 | 1.74 | 1.84 | 1.67 | 1.72 | 1.72 | 1.78% | 58,755 |
| Aug 6, 2026 | 1.65 | 2.05 | 1.65 | 1.69 | 1.69 | 4.97% | 135,071 |
| Aug 5, 2026 | 1.83 | 1.85 | 1.50 | 1.61 | 1.61 | -10.56% | 173,021 |
| Aug 4, 2026 | 1.85 | 1.86 | 1.70 | 1.80 | 1.80 | -2.17% | 37,067 |
| Aug 3, 2026 | 1.79 | 1.85 | 1.76 | 1.84 | 1.84 | 7.60% | 51,695 |
| Jul 31, 2026 | 1.69 | 1.77 | 1.61 | 1.71 | 1.71 | 1.79% | 26,818 |
| Jul 30, 2026 | 1.72 | 1.82 | 1.59 | 1.68 | 1.68 | -2.61% | 22,888 |
| Jul 29, 2026 | 1.86 | 1.88 | 1.55 | 1.73 | 1.73 | -5.22% | 79,050 |
| Jul 28, 2026 | 1.89 | 1.95 | 1.82 | 1.82 | 1.82 | -4.21% | 23,692 |
| Jul 27, 2026 | 1.84 | 1.93 | 1.80 | 1.90 | 1.90 | 5.56% | 29,257 |
| Jul 24, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | 1.80 | - | 30,772 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -3.23% | 14,360 |
| Jul 22, 2026 | 1.92 | 1.94 | 1.80 | 1.86 | 1.86 | -2.62% | 18,822 |
| Jul 21, 2026 | 1.93 | 1.93 | 1.86 | 1.91 | 1.91 | -0.52% | 25,327 |
| Jul 20, 2026 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | 0.79% | 12,426 |
| Jul 17, 2026 | 1.91 | 1.96 | 1.86 | 1.91 | 1.91 | 0.26% | 17,714 |
| Jul 16, 2026 | 1.90 | 1.94 | 1.85 | 1.90 | 1.90 | - | 21,737 |
| Jul 15, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 6.15% | 16,023 |
| Jul 14, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -2.19% | 27,439 |
| Jul 13, 2026 | 1.91 | 1.93 | 1.82 | 1.83 | 1.83 | -3.68% | 16,788 |
| Jul 10, 2026 | 1.90 | 1.93 | 1.81 | 1.90 | 1.90 | 1.60% | 22,612 |
| Jul 9, 2026 | 1.84 | 1.90 | 1.78 | 1.87 | 1.87 | 1.63% | 24,432 |
| Jul 8, 2026 | 1.83 | 1.88 | 1.78 | 1.84 | 1.84 | 1.10% | 30,177 |
| Jul 7, 2026 | 1.92 | 1.94 | 1.77 | 1.82 | 1.82 | -3.19% | 34,618 |
| Jul 6, 2026 | 1.86 | 1.98 | 1.86 | 1.88 | 1.88 | 2.45% | 65,384 |
| Jul 2, 2026 | 1.84 | 1.86 | 1.78 | 1.84 | 1.84 | 0.27% | 33,197 |
| Jul 1, 2026 | 1.80 | 1.86 | 1.74 | 1.83 | 1.83 | 3.39% | 43,539 |
| Jun 30, 2026 | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | 4.12% | 62,957 |
| Jun 29, 2026 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | 9.68% | 70,933 |
| Jun 26, 2026 | 1.71 | 1.78 | 1.55 | 1.55 | 1.55 | -8.82% | 98,743 |