Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NHTC Historical Prices

Natural Health Trends Corp. · daily open, high, low, close & volume

Trading days
250
Period high
4.40
Period low
0.7526
Period change
-79.70%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.76400.89000.76010.8890+14.53%143,726
Nov 2, 20260.76810.79000.76000.7762+3.07%100,160
Oct 30, 20260.76000.80000.75260.7531-2.71%45,888
Oct 29, 20260.82000.82000.77000.7741-8.01%81,507
Oct 28, 20260.80000.87560.79110.8415-2.07%49,456
Oct 27, 20260.85740.90170.81000.8593-3.12%74,381
Oct 26, 20260.83500.89000.81010.8870+13.70%60,637
Oct 23, 20260.83370.87000.78010.7801-6.70%48,745
Oct 22, 20260.83100.87000.82000.8361-1.29%39,298
Oct 21, 20260.90250.91880.81500.8470-5.90%53,641
Oct 20, 20260.93000.97140.90000.9001-4.28%20,832
Oct 19, 20260.95000.95990.92100.9403-3.06%40,038
Oct 16, 20260.97000.98000.92280.9700+1.52%28,901
Oct 15, 20260.97680.98000.91500.9555-0.20%34,847
Oct 14, 20260.99000.99990.93000.9574-0.33%40,969
Oct 13, 20261.001.000.94010.9606-2.18%44,033
Oct 12, 20261.021.050.98010.9820+5.92%113,122
Oct 9, 20260.92000.95990.90000.9271-0.63%53,895
Oct 8, 20260.97001.000.93000.9330-4.80%58,724
Oct 7, 20261.001.000.95130.9800-2.00%31,483
Oct 6, 20260.98001.030.97001.00+5.25%62,472
Oct 5, 20260.98000.99990.94040.9501-4.99%91,915
Oct 2, 20261.001.051.001.00-0.99%46,045
Oct 1, 20261.021.061.001.01-1.94%38,471
Sep 30, 20261.041.090.98141.03+0.00%65,308
Sep 29, 20260.96481.070.96471.03+4.04%69,091
Sep 28, 20260.91501.130.91500.9900+9.90%539,372
Sep 25, 20261.021.050.89000.9008-10.81%133,052
Sep 24, 20261.021.091.011.01-3.81%98,626
Sep 23, 20261.101.121.031.05-4.55%104,716
Sep 22, 20261.161.231.071.10-5.98%135,638
Sep 21, 20261.371.381.101.17-14.60%258,595
Sep 18, 20261.451.471.331.37-5.52%40,393
Sep 17, 20261.521.521.441.45-3.33%41,395
Sep 16, 20261.501.591.491.50+0.00%22,689
Sep 15, 20261.611.621.501.50-7.41%57,896
Sep 14, 20261.601.651.581.62+3.18%49,237
Sep 11, 20261.601.601.571.57-1.26%13,801
Sep 10, 20261.591.611.571.59+0.00%17,573
Sep 9, 20261.621.641.571.59-2.45%19,801
Sep 8, 20261.591.671.591.63+2.52%49,997
Sep 4, 20261.601.671.581.59-1.85%24,827
Sep 3, 20261.611.651.571.62+1.25%56,027
Sep 2, 20261.601.671.581.60-1.84%40,492
Aug 31, 20261.631.691.611.63+1.87%38,340
Aug 28, 20261.651.681.601.60-6.43%39,929
Aug 27, 20261.711.711.661.71+0.00%26,537
Aug 26, 20261.761.761.691.71-2.84%9,965
Aug 25, 20261.811.811.721.76+0.57%19,347
Aug 24, 20261.711.801.711.75+3.55%51,276
Aug 21, 20261.731.751.661.69-1.74%37,320
Aug 20, 20261.721.801.711.72-1.15%37,286
Aug 19, 20261.751.801.731.74-1.14%32,026
Aug 18, 20261.741.851.711.76+2.33%44,210
Aug 17, 20261.821.911.721.72-4.97%77,011
Aug 14, 20261.791.841.751.81+0.56%17,591
Aug 13, 20261.861.901.791.80+0.00%33,547
Aug 12, 20261.721.871.721.80+3.75%63,194
Aug 11, 20261.741.801.701.74-0.86%21,124
Aug 10, 20261.741.841.701.75+1.74%38,251
Aug 7, 20261.741.841.671.72+1.78%58,756
Aug 6, 20261.652.051.651.69+4.97%135,072
Aug 5, 20261.831.851.501.61-10.56%173,022
Aug 4, 20261.851.861.701.80-2.17%37,068
Aug 3, 20261.791.851.751.84+7.60%51,695
Jul 31, 20261.691.771.611.71+1.79%26,819
Jul 30, 20261.721.821.591.68-2.61%22,888
Jul 29, 20261.861.881.551.73-5.22%79,050
Jul 28, 20261.891.951.811.82-4.21%23,692
Jul 27, 20261.841.931.801.90+5.56%29,258
Jul 24, 20261.791.851.761.80+0.00%30,772
Jul 23, 20261.851.851.771.80-3.23%14,360
Jul 22, 20261.921.941.801.86-2.62%18,823
Jul 21, 20261.931.931.861.91-0.52%25,328
Jul 20, 20261.941.951.881.92+0.79%12,426
Jul 17, 20261.911.961.861.91+0.26%17,714
Jul 16, 20261.901.941.841.90+0.00%21,737
Jul 15, 20261.801.901.801.90+6.15%16,023
Jul 14, 20261.811.821.781.79-2.19%27,431
Jul 13, 20261.911.931.821.83-3.68%16,789
Jul 10, 20261.901.931.811.90+1.60%22,613
Jul 9, 20261.841.901.781.87+1.63%24,432
Jul 8, 20261.831.881.781.84+1.10%30,178
Jul 7, 20261.921.941.771.82-3.19%34,619
Jul 6, 20261.861.981.861.88+2.45%65,385
Jul 2, 20261.841.861.781.83+0.27%33,198
Jul 1, 20261.801.861.741.83+3.39%43,540
Jun 30, 20261.711.791.691.77+4.12%62,958
Jun 29, 20261.601.801.601.70+9.68%70,933
Jun 26, 20261.711.771.551.55-8.82%98,744
Jun 25, 20261.771.801.641.70-2.30%81,248
Jun 24, 20261.661.771.641.74+4.82%46,619
Jun 23, 20261.621.671.611.66-0.60%51,288
Jun 22, 20261.821.831.671.67-8.24%88,451
Jun 18, 20261.851.891.811.82-1.09%69,499
Jun 17, 20262.022.111.811.84-9.36%81,275
Jun 16, 20262.042.122.002.03-1.22%53,169
Jun 15, 20262.012.142.002.06+2.24%88,327
Jun 12, 20262.372.372.002.01-15.19%104,575
Jun 11, 20262.312.392.252.37+3.04%14,261
Jun 10, 20262.342.452.302.30+0.44%25,522
Jun 9, 20262.292.322.262.29+0.00%19,175
Jun 8, 20262.382.382.262.29-4.18%33,114
Jun 5, 20262.432.452.312.39-2.45%33,371
Jun 4, 20262.402.502.402.45+2.08%24,145
Jun 3, 20262.562.602.372.40-6.98%32,495
Jun 2, 20262.642.732.532.58-1.90%70,249
Jun 1, 20262.712.722.602.63-4.36%42,639
May 29, 20262.812.812.732.75-2.48%21,966
May 28, 20262.742.822.652.82+3.68%28,276
May 27, 20262.782.852.702.72-1.09%27,800
May 26, 20262.832.902.752.75-2.83%41,295
May 22, 20262.892.902.822.83-1.74%31,356
May 21, 20262.862.892.812.88+0.70%15,441
May 20, 20262.782.862.762.86+3.25%12,436
May 19, 20262.762.872.762.77+0.36%19,332
May 18, 20262.882.932.762.76-2.13%38,162
May 15, 20262.942.942.822.82-3.75%16,615
May 14, 20262.892.982.872.93+2.45%35,922
May 13, 20263.053.052.852.86-5.61%51,797
May 12, 20263.073.073.003.03-4.42%27,072
May 11, 20263.063.283.063.17+2.26%124,732
May 8, 20263.193.203.083.10-3.13%41,520
May 7, 20263.193.213.083.20+3.23%20,384
May 6, 20263.123.193.053.10+0.32%66,207
May 5, 20263.173.173.013.09-0.64%42,655
May 4, 20263.163.173.103.11-1.89%22,417
May 1, 20263.163.193.103.17+1.60%16,248
Apr 30, 20262.973.122.963.12+5.41%27,730
Apr 29, 20263.053.052.872.96-0.67%41,923
Apr 28, 20262.973.012.922.98+2.05%34,068
Apr 27, 20262.953.042.882.92-0.68%49,950
Apr 24, 20262.952.982.922.94+0.34%15,243
Apr 23, 20262.942.962.832.93+0.00%15,133
Apr 22, 20262.862.952.822.93+3.53%23,988
Apr 21, 20262.973.002.832.83-4.39%15,416
Apr 20, 20263.013.042.902.96-1.00%23,437
Apr 17, 20262.943.062.912.99+1.36%31,686
Apr 16, 20262.822.972.822.95+5.73%57,630
Apr 15, 20262.802.852.782.79-0.36%22,239
Apr 14, 20262.812.882.782.80-2.10%25,100
Apr 13, 20262.852.882.822.86-0.35%12,669
Apr 10, 20262.832.882.792.87+0.70%15,886
Apr 9, 20262.862.862.752.85+0.35%17,591
Apr 8, 20262.832.862.772.84+3.65%14,782
Apr 7, 20262.842.862.742.74-4.20%13,996
Apr 6, 20262.822.902.782.86+1.42%11,686
Apr 2, 20262.892.922.812.82-2.08%23,899
Apr 1, 20262.842.902.802.88+3.23%15,624
Mar 31, 20262.832.842.792.79+0.72%6,947
Mar 30, 20262.782.892.712.77-0.36%11,077
Mar 27, 20262.842.852.772.78-1.42%15,143
Mar 26, 20262.842.932.812.82+0.00%20,627
Mar 25, 20262.752.842.732.82+4.83%28,577
Mar 24, 20262.802.802.662.69-5.28%34,211
Mar 23, 20262.902.912.792.84+1.07%32,625
Mar 20, 20262.892.972.762.81-2.77%38,266
Mar 19, 20262.692.912.692.89+4.33%27,181
Mar 18, 20262.822.902.762.77-1.77%28,490
Mar 17, 20262.952.972.802.82-4.41%20,081
Mar 16, 20263.113.182.802.95-4.22%68,681
Mar 13, 20263.153.193.023.08-1.28%16,586
Mar 12, 20263.093.163.043.12+0.97%23,663
Mar 11, 20263.233.243.043.09-4.63%9,474
Mar 10, 20263.093.243.093.24+3.18%25,972
Mar 9, 20263.193.193.053.14-1.57%17,193
Mar 6, 20263.073.213.063.19+3.91%19,599
Mar 5, 20263.173.203.063.07-4.06%14,058
Mar 4, 20263.153.203.143.20+1.27%12,862
Mar 3, 20263.043.173.023.16+3.95%22,223
Mar 2, 20263.183.203.043.04-5.00%33,617
Feb 27, 20263.303.403.123.20-2.44%31,640
Feb 26, 20263.303.383.253.28-1.20%26,869
Feb 25, 20263.293.353.263.32+0.91%12,507
Feb 24, 20263.253.303.203.29+1.54%25,644
Feb 23, 20263.323.383.213.24-2.41%17,543
Feb 20, 20263.273.383.223.32+1.53%17,755
Feb 19, 20263.273.313.223.27+0.31%21,686
Feb 18, 20263.243.353.163.26-2.10%64,761
Feb 17, 20263.623.623.333.33-10.96%55,597
Feb 13, 20263.753.783.653.74-0.27%41,017
Feb 12, 20263.723.823.703.75+2.74%47,604
Feb 11, 20263.823.823.633.65-4.70%18,660
Feb 10, 20263.793.853.703.83+1.32%10,364
Feb 9, 20263.753.833.673.78-1.31%47,193
Feb 6, 20263.683.973.663.83+3.51%43,662
Feb 5, 20263.953.953.663.70-7.50%41,148
Feb 4, 20263.754.003.754.00+6.67%52,101
Feb 3, 20263.823.873.703.75-1.06%37,395
Feb 2, 20263.883.893.753.79-0.52%44,306
Jan 30, 20263.663.853.663.81+4.10%26,550
Jan 29, 20263.723.743.603.66-2.40%17,039
Jan 28, 20263.793.803.703.75-1.32%24,478
Jan 27, 20263.883.903.723.80-1.30%45,019
Jan 26, 20263.793.873.753.85+2.12%14,481
Jan 23, 20263.843.863.743.77-1.82%17,434
Jan 22, 20263.793.863.723.84+2.13%15,406
Jan 21, 20263.863.873.703.76-1.57%27,137
Jan 20, 20263.653.923.643.82+4.95%67,664
Jan 16, 20263.753.803.593.64-2.93%35,314
Jan 15, 20263.693.833.693.75+2.46%38,834
Jan 14, 20263.523.673.523.66+3.98%26,445
Jan 13, 20263.533.723.463.52-0.28%24,914
Jan 12, 20263.373.853.353.53+7.62%161,679
Jan 9, 20263.263.353.213.28+0.61%26,834
Jan 8, 20263.213.303.193.26+0.93%28,062
Jan 7, 20263.183.303.123.23+1.57%21,744
Jan 6, 20263.263.263.153.18-2.15%12,671
Jan 5, 20263.113.273.063.25+5.52%25,429
Jan 2, 20263.103.223.003.08-0.32%26,857
Dec 31, 20253.133.242.953.09-1.28%66,974
Dec 30, 20253.233.323.103.13-3.10%28,778
Dec 29, 20253.323.343.133.23-2.71%31,131
Dec 26, 20253.083.353.083.32+7.79%35,732
Dec 24, 20253.193.193.083.08-2.99%13,096
Dec 23, 20253.293.303.083.17-2.61%51,659
Dec 22, 20253.273.343.203.26-0.61%30,367
Dec 19, 20253.293.333.173.28-0.30%24,891
Dec 18, 20253.273.353.233.29+1.86%14,976
Dec 17, 20253.273.323.233.23-1.52%12,673
Dec 16, 20253.243.293.153.28+1.86%17,386
Dec 15, 20253.263.322.943.22+0.31%93,938
Dec 12, 20253.213.243.153.21+2.23%14,878
Dec 11, 20253.203.253.113.14-2.18%37,083
Dec 10, 20253.153.293.123.21+3.22%34,796
Dec 9, 20252.813.302.813.11+11.47%182,349
Dec 8, 20252.772.812.742.79+0.72%31,631
Dec 5, 20252.802.812.712.77-0.72%25,437
Dec 4, 20252.812.942.752.79+0.00%28,499
Dec 3, 20252.942.942.742.79-4.45%66,051
Dec 2, 20253.033.032.852.92-2.67%35,568
Dec 1, 20252.973.072.933.00+0.67%67,760
Nov 28, 20252.873.052.802.98+6.81%114,510
Nov 26, 20252.782.972.782.79+0.72%46,990
Nov 25, 20252.732.832.702.77+2.59%20,403
Nov 24, 20252.822.852.642.70-5.92%31,558
Nov 21, 20252.592.872.592.87+14.34%39,007
Nov 20, 20252.902.942.512.51-13.45%118,109
Nov 19, 20253.203.232.862.90-7.94%72,818
Nov 18, 20253.593.593.133.15-18.18%89,964
Nov 17, 20253.703.913.633.85+6.94%193,208
Nov 14, 20253.543.773.503.60+1.69%154,913
Nov 13, 20253.643.743.403.54-1.94%55,109
Nov 12, 20253.703.743.533.61-0.82%43,492
Nov 11, 20253.463.643.353.64+5.81%55,637
Nov 10, 20253.303.523.133.44+4.88%72,592
Nov 7, 20252.613.312.613.28+30.16%149,158
Nov 6, 20253.323.492.402.52-25.00%146,827
Nov 5, 20254.204.203.063.36-23.29%182,307
Nov 4, 20254.404.404.354.38-0.45%21,487

Daily open, high, low, close and volume for Natural Health Trends Corp. (NHTC). Showing 250 trading days. Unadjusted prices.