Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
2.770
-0.020 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
2.710
-0.060 (-2.17%)
After-hours: Dec 5, 2025, 4:57 PM EST
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.81 | 2.71 | 2.77 | 2.77 | -0.72% | 25,412 |
| Dec 4, 2025 | 2.81 | 2.94 | 2.75 | 2.79 | 2.79 | - | 26,851 |
| Dec 3, 2025 | 2.94 | 2.94 | 2.74 | 2.79 | 2.79 | -4.45% | 65,807 |
| Dec 2, 2025 | 3.03 | 3.03 | 2.86 | 2.92 | 2.92 | -2.67% | 35,568 |
| Dec 1, 2025 | 2.97 | 3.07 | 2.93 | 3.00 | 3.00 | 0.67% | 67,473 |
| Nov 28, 2025 | 2.87 | 3.05 | 2.80 | 2.98 | 2.98 | 6.81% | 114,508 |
| Nov 26, 2025 | 2.78 | 2.97 | 2.78 | 2.79 | 2.79 | 0.72% | 46,156 |
| Nov 25, 2025 | 2.73 | 2.83 | 2.70 | 2.77 | 2.77 | 2.59% | 20,401 |
| Nov 24, 2025 | 2.82 | 2.85 | 2.64 | 2.70 | 2.70 | -5.92% | 31,553 |
| Nov 21, 2025 | 2.59 | 2.87 | 2.59 | 2.87 | 2.87 | 14.34% | 38,888 |
| Nov 20, 2025 | 2.90 | 2.94 | 2.51 | 2.51 | 2.51 | -13.45% | 118,109 |
| Nov 19, 2025 | 3.20 | 3.24 | 2.86 | 2.90 | 2.90 | -7.94% | 72,818 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.13 | 3.15 | 3.15 | -18.18% | 89,964 |
| Nov 17, 2025 | 3.70 | 3.91 | 3.63 | 3.85 | 3.65 | 6.94% | 193,208 |
| Nov 14, 2025 | 3.54 | 3.77 | 3.50 | 3.60 | 3.41 | 1.69% | 154,913 |
| Nov 13, 2025 | 3.64 | 3.74 | 3.40 | 3.54 | 3.36 | -1.94% | 55,109 |
| Nov 12, 2025 | 3.70 | 3.74 | 3.53 | 3.61 | 3.42 | -0.82% | 43,492 |
| Nov 11, 2025 | 3.46 | 3.64 | 3.35 | 3.64 | 3.45 | 5.81% | 55,637 |
| Nov 10, 2025 | 3.30 | 3.52 | 3.13 | 3.44 | 3.26 | 4.88% | 72,592 |
| Nov 7, 2025 | 2.61 | 3.31 | 2.61 | 3.28 | 3.11 | 30.16% | 149,158 |
| Nov 6, 2025 | 3.32 | 3.49 | 2.40 | 2.52 | 2.39 | -25.00% | 146,827 |
| Nov 5, 2025 | 4.20 | 4.20 | 3.06 | 3.36 | 3.19 | -23.29% | 182,307 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.35 | 4.38 | 4.15 | -0.45% | 21,487 |
| Nov 3, 2025 | 4.42 | 4.44 | 4.35 | 4.40 | 4.17 | 0.92% | 39,218 |
| Oct 31, 2025 | 4.44 | 4.44 | 4.35 | 4.36 | 4.13 | -1.58% | 15,529 |
| Oct 30, 2025 | 4.46 | 4.48 | 4.36 | 4.43 | 4.20 | -0.34% | 34,026 |
| Oct 29, 2025 | 4.46 | 4.57 | 4.35 | 4.45 | 4.21 | 0.79% | 83,158 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.41 | 4.18 | 0.43% | 16,055 |
| Oct 27, 2025 | 4.43 | 4.60 | 4.39 | 4.39 | 4.16 | -1.10% | 95,609 |
| Oct 24, 2025 | 4.46 | 4.49 | 4.35 | 4.44 | 4.21 | 2.07% | 9,658 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.35 | 4.35 | 4.12 | -2.25% | 14,072 |
| Oct 22, 2025 | 4.50 | 4.68 | 4.36 | 4.45 | 4.22 | -1.33% | 83,611 |
| Oct 21, 2025 | 4.53 | 4.67 | 4.43 | 4.51 | 4.28 | 0.40% | 42,107 |
| Oct 20, 2025 | 4.47 | 4.67 | 4.47 | 4.49 | 4.26 | 0.38% | 8,815 |
| Oct 17, 2025 | 4.44 | 4.60 | 4.44 | 4.48 | 4.24 | 1.02% | 18,909 |
| Oct 16, 2025 | 4.40 | 4.68 | 4.38 | 4.43 | 4.20 | -2.42% | 57,724 |
| Oct 15, 2025 | 4.53 | 4.61 | 4.36 | 4.54 | 4.30 | 2.25% | 59,129 |
| Oct 14, 2025 | 4.45 | 4.52 | 4.36 | 4.44 | 4.21 | 0.45% | 26,510 |
| Oct 13, 2025 | 4.60 | 4.60 | 4.30 | 4.42 | 4.19 | -4.33% | 70,458 |
| Oct 10, 2025 | 4.35 | 4.74 | 4.35 | 4.62 | 4.38 | 6.08% | 78,091 |
| Oct 9, 2025 | 4.34 | 4.45 | 4.32 | 4.36 | 4.13 | 0.95% | 32,934 |
| Oct 8, 2025 | 4.27 | 4.52 | 4.25 | 4.31 | 4.09 | 2.47% | 55,339 |
| Oct 7, 2025 | 4.29 | 4.31 | 4.21 | 4.21 | 3.99 | -0.94% | 24,611 |
| Oct 6, 2025 | 4.34 | 4.35 | 4.25 | 4.25 | 4.03 | -1.73% | 31,639 |
| Oct 3, 2025 | 4.33 | 4.45 | 4.31 | 4.33 | 4.10 | 0.35% | 8,381 |
| Oct 2, 2025 | 4.35 | 4.37 | 4.30 | 4.31 | 4.09 | -1.15% | 13,458 |
| Oct 1, 2025 | 4.50 | 4.52 | 4.36 | 4.36 | 4.13 | -2.55% | 9,733 |
| Sep 30, 2025 | 4.40 | 4.54 | 4.40 | 4.47 | 4.24 | 1.68% | 9,936 |
| Sep 29, 2025 | 4.48 | 4.55 | 4.36 | 4.40 | 4.17 | -0.90% | 19,207 |
| Sep 26, 2025 | 4.57 | 4.57 | 4.40 | 4.44 | 4.21 | -1.11% | 4,009 |