Natural Health Trends Corp. NHTC
NASDAQ · United States · Consumer Non-Durables
$1.03-0.01 (-0.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.02 | -0.49% | $1.02 | $1.06 | $1.00 | 20.68K |
| 2026-09-30 | $1.03 | 0.00% | $1.04 | $1.09 | $0.98 | 65.30K |
| 2026-09-29 | $1.03 | +4.04% | $0.96 | $1.08 | $0.96 | 69.10K |
| 2026-09-28 | $0.99 | +10.00% | $0.92 | $1.13 | $0.92 | 539.00K |
| 2026-09-25 | $0.90 | -10.89% | $1.02 | $1.05 | $0.89 | 133.10K |
| 2026-09-24 | $1.01 | -3.81% | $1.02 | $1.09 | $1.01 | 97.60K |
| 2026-09-23 | $1.05 | -4.55% | $1.10 | $1.12 | $1.03 | 104.70K |
| 2026-09-22 | $1.10 | -5.98% | $1.16 | $1.23 | $1.08 | 135.60K |
| 2026-09-21 | $1.17 | -14.60% | $1.37 | $1.38 | $1.10 | 258.60K |
| 2026-09-18 | $1.37 | -5.52% | $1.45 | $1.47 | $1.33 | 40.30K |
| 2026-09-17 | $1.45 | -3.33% | $1.52 | $1.52 | $1.44 | 41.40K |
| 2026-09-16 | $1.50 | 0.00% | $1.50 | $1.59 | $1.49 | 22.60K |
| 2026-09-15 | $1.50 | -7.41% | $1.61 | $1.62 | $1.50 | 57.30K |
| 2026-09-14 | $1.62 | +3.18% | $1.60 | $1.65 | $1.58 | 49.20K |
| 2026-09-11 | $1.57 | -1.26% | $1.60 | $1.60 | $1.57 | 13.80K |
| 2026-09-10 | $1.59 | 0.00% | $1.59 | $1.61 | $1.57 | 17.40K |
| 2026-09-09 | $1.59 | -2.45% | $1.62 | $1.64 | $1.57 | 19.80K |
| 2026-09-08 | $1.63 | +2.52% | $1.59 | $1.67 | $1.59 | 50.00K |
| 2026-09-04 | $1.59 | -1.85% | $1.60 | $1.67 | $1.58 | 24.80K |
| 2026-09-03 | $1.62 | +1.25% | $1.61 | $1.65 | $1.57 | 56.00K |
| 2026-09-02 | $1.60 | -0.62% | $1.60 | $1.67 | $1.58 | 40.50K |
| 2026-09-01 | $1.61 | -1.23% | $1.61 | $1.68 | $1.60 | 37.00K |
| 2026-08-31 | $1.63 | +1.87% | $1.63 | $1.69 | $1.61 | 38.30K |
| 2026-08-28 | $1.60 | -6.43% | $1.65 | $1.68 | $1.60 | 39.90K |
| 2026-08-27 | $1.71 | 0.00% | $1.71 | $1.71 | $1.66 | 26.50K |
| 2026-08-26 | $1.71 | -2.84% | $1.76 | $1.76 | $1.69 | 10.00K |
| 2026-08-25 | $1.76 | +0.57% | $1.81 | $1.81 | $1.72 | 19.30K |
| 2026-08-24 | $1.75 | +3.55% | $1.71 | $1.80 | $1.71 | 51.30K |
| 2026-08-21 | $1.69 | -1.74% | $1.73 | $1.75 | $1.66 | 37.30K |
| 2026-08-20 | $1.72 | -1.15% | $1.72 | $1.80 | $1.71 | 37.30K |
| 2026-08-19 | $1.74 | -1.14% | $1.75 | $1.80 | $1.73 | 32.00K |
| 2026-08-18 | $1.76 | +2.33% | $1.74 | $1.85 | $1.71 | 44.20K |
| 2026-08-17 | $1.72 | -4.97% | $1.82 | $1.91 | $1.72 | 76.90K |
| 2026-08-14 | $1.81 | +0.56% | $1.79 | $1.84 | $1.75 | 17.60K |
| 2026-08-13 | $1.80 | 0.00% | $1.86 | $1.90 | $1.79 | 33.50K |
| 2026-08-12 | $1.80 | +3.45% | $1.72 | $1.87 | $1.72 | 63.20K |
| 2026-08-11 | $1.74 | -0.57% | $1.74 | $1.80 | $1.70 | 21.10K |
| 2026-08-10 | $1.75 | +1.74% | $1.74 | $1.84 | $1.70 | 38.30K |
| 2026-08-07 | $1.72 | +1.78% | $1.74 | $1.84 | $1.67 | 58.70K |
| 2026-08-06 | $1.69 | +4.97% | $1.65 | $2.05 | $1.65 | 135.10K |
| 2026-08-05 | $1.61 | -10.56% | $1.83 | $1.85 | $1.50 | 172.90K |
| 2026-08-04 | $1.80 | -2.17% | $1.85 | $1.86 | $1.70 | 37.10K |
| 2026-08-03 | $1.84 | +7.60% | $1.79 | $1.85 | $1.76 | 51.70K |
| 2026-07-31 | $1.71 | +1.79% | $1.69 | $1.77 | $1.61 | 26.80K |
| 2026-07-30 | $1.68 | -2.89% | $1.72 | $1.82 | $1.59 | 22.90K |
| 2026-07-29 | $1.73 | -4.95% | $1.86 | $1.88 | $1.55 | 79.00K |
| 2026-07-28 | $1.82 | -4.21% | $1.89 | $1.95 | $1.81 | 23.70K |
| 2026-07-27 | $1.90 | +5.56% | $1.84 | $1.93 | $1.80 | 29.30K |
| 2026-07-24 | $1.80 | 0.00% | $1.79 | $1.85 | $1.77 | 30.80K |
| 2026-07-23 | $1.80 | -3.23% | $1.85 | $1.85 | $1.77 | 14.40K |
| 2026-07-22 | $1.86 | -2.62% | $1.92 | $1.94 | $1.80 | 18.80K |
| 2026-07-21 | $1.91 | -0.52% | $1.93 | $1.93 | $1.86 | 25.30K |
| 2026-07-20 | $1.92 | +0.52% | $1.94 | $1.95 | $1.88 | 12.40K |
| 2026-07-17 | $1.91 | +0.53% | $1.91 | $1.96 | $1.86 | 17.60K |
| 2026-07-16 | $1.90 | 0.00% | $1.90 | $1.94 | $1.85 | 21.70K |
| 2026-07-15 | $1.90 | +6.15% | $1.80 | $1.90 | $1.80 | 16.00K |
| 2026-07-14 | $1.79 | -2.19% | $1.81 | $1.82 | $1.78 | 27.40K |
| 2026-07-13 | $1.83 | -3.68% | $1.91 | $1.93 | $1.82 | 16.80K |
| 2026-07-10 | $1.90 | +1.60% | $1.90 | $1.93 | $1.81 | 22.60K |
| 2026-07-09 | $1.87 | +1.63% | $1.84 | $1.90 | $1.78 | 24.40K |
| 2026-07-08 | $1.84 | +1.10% | $1.83 | $1.88 | $1.78 | 30.20K |
| 2026-07-07 | $1.82 | -3.19% | $1.92 | $1.94 | $1.77 | 34.40K |
| 2026-07-06 | $1.88 | +2.17% | $1.86 | $1.98 | $1.86 | 65.40K |
| 2026-07-02 | $1.84 | +0.55% | $1.84 | $1.86 | $1.78 | 33.20K |
| 2026-07-01 | $1.83 | +3.39% | $1.80 | $1.86 | $1.74 | 43.50K |
| 2026-06-30 | $1.77 | +4.12% | $1.71 | $1.79 | $1.69 | 63.00K |
| 2026-06-29 | $1.70 | +9.68% | $1.60 | $1.80 | $1.60 | 70.90K |
| 2026-06-26 | $1.55 | -8.82% | $1.71 | $1.78 | $1.55 | 98.70K |
| 2026-06-25 | $1.70 | -2.30% | $1.77 | $1.80 | $1.64 | 81.20K |
| 2026-06-24 | $1.74 | +4.82% | $1.66 | $1.77 | $1.64 | 46.60K |
| 2026-06-23 | $1.66 | -0.60% | $1.62 | $1.67 | $1.61 | 51.30K |
| 2026-06-22 | $1.67 | -8.24% | $1.82 | $1.83 | $1.67 | 88.40K |
| 2026-06-18 | $1.82 | -1.09% | $1.85 | $1.89 | $1.82 | 69.60K |
| 2026-06-17 | $1.84 | -9.36% | $2.02 | $2.11 | $1.81 | 81.30K |
| 2026-06-16 | $2.03 | -1.46% | $2.04 | $2.12 | $2.01 | 53.20K |
| 2026-06-15 | $2.06 | +2.49% | $2.01 | $2.14 | $2.00 | 88.30K |
| 2026-06-12 | $2.01 | -15.19% | $2.37 | $2.37 | $2.00 | 104.70K |
| 2026-06-11 | $2.37 | +3.04% | $2.31 | $2.39 | $2.25 | 14.30K |
| 2026-06-10 | $2.30 | +0.44% | $2.34 | $2.45 | $2.30 | 25.50K |
| 2026-06-09 | $2.29 | 0.00% | $2.29 | $2.32 | $2.26 | 19.20K |
| 2026-06-08 | $2.29 | -4.18% | $2.38 | $2.38 | $2.26 | 33.10K |
| 2026-06-05 | $2.39 | -2.45% | $2.43 | $2.45 | $2.31 | 33.40K |
| 2026-06-04 | $2.45 | +2.08% | $2.40 | $2.50 | $2.40 | 24.10K |
| 2026-06-03 | $2.40 | -6.98% | $2.56 | $2.60 | $2.37 | 32.50K |
| 2026-06-02 | $2.58 | -1.90% | $2.64 | $2.73 | $2.53 | 70.20K |
| 2026-06-01 | $2.63 | -4.36% | $2.71 | $2.72 | $2.60 | 42.60K |
| 2026-05-29 | $2.75 | -2.48% | $2.81 | $2.81 | $2.73 | 21.90K |
| 2026-05-28 | $2.82 | +3.68% | $2.74 | $2.82 | $2.65 | 28.20K |
| 2026-05-27 | $2.72 | -1.09% | $2.78 | $2.85 | $2.70 | 27.80K |
| 2026-05-26 | $2.75 | -2.83% | $2.83 | $2.90 | $2.75 | 41.30K |