Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
1.785
-0.015 (-0.83%)
Aug 14, 2026, 12:53 PM EDT - Market open
Natural Health Trends Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.79 | 1.84 | 1.77 | 1.83 | - | 1.67% | 7,919 |
| 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 |
| Jun 25, 2026 | 1.77 | 1.80 | 1.64 | 1.70 | 1.70 | -2.30% | 81,247 |
| Jun 24, 2026 | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | 4.82% | 46,619 |
| Jun 23, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | -0.60% | 51,288 |
| Jun 22, 2026 | 1.82 | 1.83 | 1.67 | 1.67 | 1.67 | -8.24% | 88,450 |
| Jun 18, 2026 | 1.85 | 1.89 | 1.82 | 1.82 | 1.82 | -1.09% | 69,899 |
| Jun 17, 2026 | 2.02 | 2.11 | 1.81 | 1.84 | 1.84 | -9.36% | 81,274 |
| Jun 16, 2026 | 2.04 | 2.12 | 2.01 | 2.03 | 2.03 | -1.22% | 53,168 |
| Jun 15, 2026 | 2.01 | 2.14 | 2.00 | 2.06 | 2.06 | 2.24% | 88,326 |
| Jun 12, 2026 | 2.37 | 2.37 | 2.00 | 2.01 | 2.01 | -15.19% | 104,574 |
| Jun 11, 2026 | 2.31 | 2.39 | 2.25 | 2.37 | 2.37 | 3.04% | 14,261 |
| Jun 10, 2026 | 2.34 | 2.45 | 2.30 | 2.30 | 2.30 | 0.44% | 25,522 |
| Jun 9, 2026 | 2.29 | 2.32 | 2.26 | 2.29 | 2.29 | - | 19,175 |
| Jun 8, 2026 | 2.38 | 2.38 | 2.26 | 2.29 | 2.29 | -4.18% | 33,113 |
| Jun 5, 2026 | 2.43 | 2.45 | 2.31 | 2.39 | 2.39 | -2.45% | 33,371 |
| Jun 4, 2026 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 2.08% | 24,145 |