Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
2.830
-0.050 (-1.74%)
At close: May 22, 2026, 4:00 PM EDT
2.880
+0.050 (1.77%)
After-hours: May 22, 2026, 7:21 PM EDT
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.89 | 2.90 | 2.82 | 2.83 | 2.83 | -1.74% | 31,350 |
| May 21, 2026 | 2.86 | 2.89 | 2.81 | 2.88 | 2.88 | 0.70% | 15,441 |
| May 20, 2026 | 2.78 | 2.86 | 2.76 | 2.86 | 2.86 | 3.25% | 12,436 |
| May 19, 2026 | 2.76 | 2.87 | 2.76 | 2.77 | 2.77 | 0.36% | 19,332 |
| May 18, 2026 | 2.88 | 2.93 | 2.76 | 2.76 | 2.76 | -2.13% | 38,161 |
| May 15, 2026 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -3.75% | 16,614 |
| May 14, 2026 | 2.89 | 2.98 | 2.87 | 2.93 | 2.93 | 2.45% | 35,921 |
| May 13, 2026 | 3.05 | 3.05 | 2.85 | 2.86 | 2.86 | -5.61% | 51,797 |
| May 12, 2026 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | -1.30% | 27,071 |
| May 11, 2026 | 3.06 | 3.28 | 3.06 | 3.17 | 3.07 | 2.26% | 124,732 |
| May 8, 2026 | 3.19 | 3.20 | 3.09 | 3.10 | 3.00 | -3.13% | 41,520 |
| May 7, 2026 | 3.19 | 3.21 | 3.09 | 3.20 | 3.10 | 3.23% | 20,383 |
| May 6, 2026 | 3.12 | 3.19 | 3.05 | 3.10 | 3.00 | 0.32% | 66,206 |
| May 5, 2026 | 3.17 | 3.17 | 3.01 | 3.09 | 2.99 | -0.64% | 42,655 |
| May 4, 2026 | 3.16 | 3.17 | 3.10 | 3.11 | 3.01 | -1.89% | 22,416 |
| May 1, 2026 | 3.16 | 3.19 | 3.10 | 3.17 | 3.07 | 1.60% | 16,247 |
| Apr 30, 2026 | 2.97 | 3.12 | 2.96 | 3.12 | 3.02 | 5.41% | 27,729 |
| Apr 29, 2026 | 3.05 | 3.05 | 2.87 | 2.96 | 2.87 | -0.67% | 41,923 |
| Apr 28, 2026 | 2.97 | 3.01 | 2.92 | 2.98 | 2.89 | 2.05% | 34,067 |
| Apr 27, 2026 | 2.95 | 3.04 | 2.89 | 2.92 | 2.83 | -0.68% | 49,949 |
| Apr 24, 2026 | 2.95 | 2.98 | 2.92 | 2.94 | 2.85 | 0.34% | 15,243 |
| Apr 23, 2026 | 2.94 | 2.96 | 2.83 | 2.93 | 2.84 | - | 15,133 |
| Apr 22, 2026 | 2.86 | 2.95 | 2.82 | 2.93 | 2.84 | 3.53% | 23,987 |
| Apr 21, 2026 | 2.97 | 3.00 | 2.83 | 2.83 | 2.74 | -4.39% | 15,415 |
| Apr 20, 2026 | 3.01 | 3.05 | 2.90 | 2.96 | 2.87 | -1.00% | 24,197 |
| Apr 17, 2026 | 2.94 | 3.06 | 2.91 | 2.99 | 2.90 | 1.36% | 31,686 |
| Apr 16, 2026 | 2.82 | 2.97 | 2.82 | 2.95 | 2.86 | 5.73% | 57,629 |
| Apr 15, 2026 | 2.80 | 2.85 | 2.78 | 2.79 | 2.70 | -0.36% | 22,238 |
| Apr 14, 2026 | 2.81 | 2.88 | 2.78 | 2.80 | 2.71 | -2.10% | 25,099 |
| Apr 13, 2026 | 2.85 | 2.88 | 2.82 | 2.86 | 2.77 | -0.35% | 12,669 |
| Apr 10, 2026 | 2.83 | 2.88 | 2.79 | 2.87 | 2.78 | 0.70% | 15,887 |
| Apr 9, 2026 | 2.86 | 2.86 | 2.75 | 2.85 | 2.76 | 0.35% | 17,591 |
| Apr 8, 2026 | 2.83 | 2.86 | 2.77 | 2.84 | 2.75 | 3.65% | 14,781 |
| Apr 7, 2026 | 2.84 | 2.86 | 2.74 | 2.74 | 2.65 | -4.20% | 13,995 |
| Apr 6, 2026 | 2.82 | 2.90 | 2.78 | 2.86 | 2.77 | 1.42% | 11,686 |
| Apr 2, 2026 | 2.89 | 2.92 | 2.81 | 2.82 | 2.73 | -2.08% | 23,898 |
| Apr 1, 2026 | 2.84 | 2.90 | 2.80 | 2.88 | 2.79 | 3.23% | 15,624 |
| Mar 31, 2026 | 2.83 | 2.84 | 2.79 | 2.79 | 2.70 | 0.72% | 6,946 |
| Mar 30, 2026 | 2.78 | 2.89 | 2.71 | 2.77 | 2.68 | -0.36% | 11,076 |
| Mar 27, 2026 | 2.84 | 2.85 | 2.77 | 2.78 | 2.69 | -1.42% | 15,142 |
| Mar 26, 2026 | 2.84 | 2.93 | 2.81 | 2.82 | 2.73 | - | 20,626 |
| Mar 25, 2026 | 2.75 | 2.84 | 2.74 | 2.82 | 2.73 | 4.83% | 28,576 |
| Mar 24, 2026 | 2.80 | 2.80 | 2.66 | 2.69 | 2.61 | -5.28% | 34,211 |
| Mar 23, 2026 | 2.90 | 2.91 | 2.79 | 2.84 | 2.75 | 1.07% | 32,624 |
| Mar 20, 2026 | 2.89 | 2.97 | 2.76 | 2.81 | 2.72 | -2.77% | 38,266 |
| Mar 19, 2026 | 2.69 | 2.91 | 2.69 | 2.89 | 2.80 | 4.33% | 27,180 |
| Mar 18, 2026 | 2.82 | 2.90 | 2.76 | 2.77 | 2.68 | -1.77% | 28,489 |
| Mar 17, 2026 | 2.95 | 2.97 | 2.80 | 2.82 | 2.73 | -4.41% | 20,080 |
| Mar 16, 2026 | 3.11 | 3.18 | 2.80 | 2.95 | 2.86 | -4.22% | 68,680 |
| Mar 13, 2026 | 3.15 | 3.19 | 3.02 | 3.08 | 2.98 | -1.28% | 16,585 |