NASDAQ : NHTC
Natural Health Trends Corp. — Price history
Consumer Discretionary · Internet Retail · United States
Last price 0.7531 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Natural Health Trends Corp. (NHTC) closed at 0.7531 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.76 | 0.8 | 0.7526 | 0.7531 | 45,886 | -2.71% |
| 2026-10-29 | 0.82 | 0.82 | 0.77 | 0.7741 | 81,507 | -8.01% |
| 2026-10-28 | 0.8 | 0.8756 | 0.7911 | 0.8415 | 49,486 | -2.07% |
| 2026-10-27 | 0.8574 | 0.9017 | 0.81 | 0.8593 | 74,380 | -3.12% |
| 2026-10-26 | 0.835 | 0.89 | 0.8101 | 0.887 | 60,637 | +13.70% |
| 2026-10-23 | 0.8337 | 0.87 | 0.7801 | 0.7801 | 48,744 | -6.70% |
| 2026-10-22 | 0.831 | 0.87 | 0.82 | 0.8361 | 39,297 | -1.29% |
| 2026-10-21 | 0.9025 | 0.9188 | 0.815 | 0.847 | 53,641 | -5.90% |
| 2026-10-20 | 0.93 | 0.9714 | 0.9 | 0.9001 | 20,831 | -4.28% |
| 2026-10-19 | 0.95 | 0.9599 | 0.921 | 0.9403 | 40,086 | -3.06% |
| 2026-10-16 | 0.97 | 0.98 | 0.9228 | 0.97 | 28,900 | +1.52% |
| 2026-10-15 | 0.9768 | 0.98 | 0.915 | 0.9555 | 34,847 | -0.20% |
| 2026-10-14 | 0.99 | 0.9999 | 0.93 | 0.9574 | 40,969 | -0.33% |
| 2026-10-13 | 1 | 1 | 0.9401 | 0.9606 | 44,032 | -2.18% |
| 2026-10-12 | 1.02 | 1.05 | 0.9801 | 0.982 | 113,122 | +5.92% |
| 2026-10-09 | 0.92 | 0.9599 | 0.9 | 0.9271 | 53,894 | -0.63% |
| 2026-10-08 | 0.97 | 1 | 0.93 | 0.933 | 58,724 | -4.80% |
| 2026-10-07 | 1 | 1 | 0.9513 | 0.98 | 31,482 | -2.00% |
| 2026-10-06 | 0.98 | 1.03 | 0.97 | 1 | 62,472 | +5.25% |
| 2026-10-05 | 0.98 | 0.9999 | 0.9404 | 0.9501 | 91,915 | -4.99% |
| 2026-10-02 | 1 | 1.05 | 1 | 1 | 46,045 | -0.99% |
| 2026-10-01 | 1.02 | 1.06 | 1 | 1.01 | 38,470 | -1.94% |
| 2026-09-30 | 1.04 | 1.09 | 0.9814 | 1.03 | 65,307 | +0.00% |
| 2026-09-29 | 0.9648 | 1.075 | 0.9647 | 1.03 | 69,090 | +4.04% |
| 2026-09-28 | 0.915 | 1.13 | 0.915 | 0.99 | 539,371 | +9.90% |
| 2026-09-25 | 1.02 | 1.045 | 0.89 | 0.9008 | 133,052 | -10.81% |
| 2026-09-24 | 1.02 | 1.09 | 1.01 | 1.01 | 98,626 | -3.81% |
| 2026-09-23 | 1.1 | 1.119 | 1.03 | 1.05 | 104,716 | -4.55% |
| 2026-09-22 | 1.16 | 1.228 | 1.075 | 1.1 | 135,637 | -5.98% |
| 2026-09-21 | 1.37 | 1.379 | 1.1 | 1.17 | 258,595 | -14.60% |
| 2026-09-18 | 1.45 | 1.47 | 1.33 | 1.37 | 40,393 | -5.52% |
| 2026-09-17 | 1.52 | 1.52 | 1.44 | 1.45 | 41,395 | -3.33% |
| 2026-09-16 | 1.5 | 1.59 | 1.491 | 1.5 | 22,689 | +0.00% |
| 2026-09-15 | 1.61 | 1.62 | 1.5 | 1.5 | 57,895 | -7.41% |
| 2026-09-14 | 1.6 | 1.647 | 1.58 | 1.62 | 49,237 | +3.18% |
| 2026-09-11 | 1.6 | 1.6 | 1.57 | 1.57 | 13,801 | -1.26% |
| 2026-09-10 | 1.59 | 1.61 | 1.57 | 1.59 | 17,572 | +0.00% |
| 2026-09-09 | 1.62 | 1.64 | 1.57 | 1.59 | 19,801 | -2.45% |
| 2026-09-08 | 1.59 | 1.665 | 1.59 | 1.63 | 50,004 | +2.52% |
| 2026-09-04 | 1.6 | 1.67 | 1.58 | 1.59 | 24,826 | -1.85% |
| 2026-09-03 | 1.61 | 1.65 | 1.57 | 1.62 | 56,026 | +1.25% |
| 2026-09-02 | 1.6 | 1.665 | 1.58 | 1.6 | 40,492 | -0.62% |
| 2026-09-01 | 1.61 | 1.68 | 1.6 | 1.61 | 37,046 | -1.23% |
| 2026-08-31 | 1.63 | 1.69 | 1.61 | 1.63 | 38,340 | +1.87% |
| 2026-08-28 | 1.65 | 1.675 | 1.6 | 1.6 | 39,928 | -6.43% |
| 2026-08-27 | 1.71 | 1.71 | 1.66 | 1.71 | 26,537 | +0.00% |
| 2026-08-26 | 1.76 | 1.76 | 1.69 | 1.71 | 9,965 | -2.84% |
| 2026-08-25 | 1.81 | 1.81 | 1.715 | 1.76 | 19,346 | +0.57% |
| 2026-08-24 | 1.71 | 1.8 | 1.71 | 1.75 | 51,275 | +3.55% |
| 2026-08-21 | 1.73 | 1.75 | 1.66 | 1.69 | 37,319 | -1.74% |
| 2026-08-20 | 1.72 | 1.8 | 1.71 | 1.72 | 37,286 | -1.15% |
| 2026-08-19 | 1.75 | 1.8 | 1.73 | 1.74 | 32,026 | -1.14% |
| 2026-08-18 | 1.74 | 1.85 | 1.71 | 1.76 | 44,209 | +2.33% |
| 2026-08-17 | 1.82 | 1.91 | 1.715 | 1.72 | 77,010 | -4.97% |
| 2026-08-14 | 1.79 | 1.839 | 1.75 | 1.81 | 17,590 | +0.56% |
| 2026-08-13 | 1.86 | 1.896 | 1.79 | 1.8 | 33,547 | +0.00% |
| 2026-08-12 | 1.72 | 1.87 | 1.72 | 1.8 | 63,194 | +3.75% |
| 2026-08-11 | 1.74 | 1.8 | 1.7 | 1.735 | 21,123 | -0.86% |
| 2026-08-10 | 1.74 | 1.836 | 1.7 | 1.75 | 38,251 | +1.74% |
| 2026-08-07 | 1.74 | 1.84 | 1.67 | 1.72 | 58,755 | +1.78% |
| 2026-08-06 | 1.65 | 2.05 | 1.65 | 1.69 | 135,071 | +4.97% |
| 2026-08-05 | 1.83 | 1.849 | 1.5 | 1.61 | 173,021 | -10.56% |
| 2026-08-04 | 1.85 | 1.86 | 1.7 | 1.8 | 37,067 | -2.17% |
| 2026-08-03 | 1.79 | 1.85 | 1.755 | 1.84 | 51,695 | +7.60% |
| 2026-07-31 | 1.69 | 1.77 | 1.61 | 1.71 | 26,818 | +1.79% |
| 2026-07-30 | 1.72 | 1.82 | 1.586 | 1.68 | 22,888 | -2.61% |
| 2026-07-29 | 1.86 | 1.88 | 1.55 | 1.725 | 79,050 | -5.22% |
| 2026-07-28 | 1.89 | 1.95 | 1.815 | 1.82 | 23,692 | -4.21% |
| 2026-07-27 | 1.84 | 1.93 | 1.799 | 1.9 | 29,257 | +5.56% |
| 2026-07-24 | 1.79 | 1.847 | 1.765 | 1.8 | 30,772 | +0.00% |
| 2026-07-23 | 1.85 | 1.85 | 1.771 | 1.8 | 14,360 | -3.23% |
| 2026-07-22 | 1.92 | 1.94 | 1.8 | 1.86 | 18,822 | -2.62% |
| 2026-07-21 | 1.93 | 1.93 | 1.86 | 1.91 | 25,327 | -0.52% |
| 2026-07-20 | 1.94 | 1.95 | 1.88 | 1.92 | 12,426 | +0.79% |
| 2026-07-17 | 1.91 | 1.96 | 1.86 | 1.905 | 17,714 | +0.26% |
| 2026-07-16 | 1.9 | 1.94 | 1.845 | 1.9 | 21,737 | +0.00% |
| 2026-07-15 | 1.8 | 1.9 | 1.8 | 1.9 | 16,022 | +6.15% |
| 2026-07-14 | 1.81 | 1.82 | 1.78 | 1.79 | 27,439 | -2.19% |
| 2026-07-13 | 1.91 | 1.93 | 1.82 | 1.83 | 16,788 | -3.68% |
| 2026-07-10 | 1.9 | 1.93 | 1.81 | 1.9 | 22,612 | +1.60% |
| 2026-07-09 | 1.84 | 1.895 | 1.781 | 1.87 | 24,432 | +1.63% |
| 2026-07-08 | 1.83 | 1.88 | 1.78 | 1.84 | 30,177 | +1.10% |
| 2026-07-07 | 1.92 | 1.935 | 1.77 | 1.82 | 34,618 | -3.19% |
| 2026-07-06 | 1.86 | 1.98 | 1.86 | 1.88 | 65,384 | +2.45% |
| 2026-07-02 | 1.84 | 1.86 | 1.78 | 1.835 | 33,197 | +0.27% |
| 2026-07-01 | 1.8 | 1.86 | 1.74 | 1.83 | 43,539 | +3.39% |
| 2026-06-30 | 1.71 | 1.79 | 1.69 | 1.77 | 62,957 | +4.12% |
| 2026-06-29 | 1.6 | 1.8 | 1.6 | 1.7 | 70,933 | +9.68% |
| 2026-06-26 | 1.71 | 1.775 | 1.55 | 1.55 | 98,743 | -8.82% |
| 2026-06-25 | 1.77 | 1.8 | 1.635 | 1.7 | 81,247 | -2.30% |
| 2026-06-24 | 1.66 | 1.77 | 1.635 | 1.74 | 46,619 | +4.82% |
| 2026-06-23 | 1.62 | 1.67 | 1.614 | 1.66 | 51,288 | -0.60% |
| 2026-06-22 | 1.82 | 1.83 | 1.67 | 1.67 | 88,450 | -8.24% |
| 2026-06-18 | 1.85 | 1.89 | 1.815 | 1.82 | 69,899 | -1.09% |
| 2026-06-17 | 2.02 | 2.11 | 1.81 | 1.84 | 81,274 | -9.36% |
| 2026-06-16 | 2.04 | 2.12 | 2.005 | 2.03 | 53,168 | -1.22% |
| 2026-06-15 | 2.01 | 2.141 | 2 | 2.055 | 88,326 | +2.24% |
| 2026-06-12 | 2.37 | 2.37 | 2 | 2.01 | 104,574 | -15.19% |
| 2026-06-11 | 2.31 | 2.39 | 2.25 | 2.37 | 14,261 | +3.04% |
| 2026-06-10 | 2.34 | 2.45 | 2.3 | 2.3 | 25,522 | +0.44% |
| 2026-06-09 | 2.29 | 2.32 | 2.26 | 2.29 | 19,175 | +0.00% |
| 2026-06-08 | 2.38 | 2.38 | 2.26 | 2.29 | 33,113 | -4.18% |
| 2026-06-05 | 2.43 | 2.45 | 2.309 | 2.39 | 33,371 | -2.45% |
| 2026-06-04 | 2.4 | 2.5 | 2.4 | 2.45 | 24,145 | +2.08% |
| 2026-06-03 | 2.56 | 2.6 | 2.37 | 2.4 | 32,495 | -6.98% |
| 2026-06-02 | 2.64 | 2.734 | 2.53 | 2.58 | 70,249 | -1.90% |
| 2026-06-01 | 2.71 | 2.72 | 2.6 | 2.63 | 42,638 | -4.36% |
| 2026-05-29 | 2.81 | 2.81 | 2.73 | 2.75 | 21,966 | -2.48% |
| 2026-05-28 | 2.74 | 2.82 | 2.65 | 2.82 | 28,276 | +3.68% |
| 2026-05-27 | 2.78 | 2.85 | 2.7 | 2.72 | 27,800 | -1.09% |
| 2026-05-26 | 2.83 | 2.897 | 2.75 | 2.75 | 41,294 | -2.83% |
| 2026-05-22 | 2.89 | 2.9 | 2.82 | 2.83 | 31,355 | -1.74% |
| 2026-05-21 | 2.86 | 2.89 | 2.811 | 2.88 | 15,441 | +0.70% |
| 2026-05-20 | 2.78 | 2.86 | 2.76 | 2.86 | 12,436 | +3.25% |
| 2026-05-19 | 2.76 | 2.87 | 2.76 | 2.77 | 19,332 | +0.36% |
| 2026-05-18 | 2.88 | 2.93 | 2.76 | 2.76 | 38,161 | -2.13% |
| 2026-05-15 | 2.94 | 2.94 | 2.82 | 2.82 | 16,614 | -3.75% |
| 2026-05-14 | 2.89 | 2.98 | 2.87 | 2.93 | 35,921 | +2.45% |
| 2026-05-13 | 3.05 | 3.05 | 2.85 | 2.86 | 51,797 | -5.61% |
| 2026-05-12 | 3.07 | 3.07 | 3 | 3.03 | 27,071 | -1.30% |