NHTC - Natural Health Trends Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20205.855.975.855.855.855,400
Jul 09, 20206.026.025.535.825.828,500
Jul 08, 20206.066.075.945.955.958,100
Jul 07, 20205.906.135.905.905.9012,400
Jul 06, 20205.815.995.815.905.9018,200
Jul 02, 20206.006.005.805.805.8011,700
Jul 01, 20205.726.335.665.955.9522,400
Jun 30, 20205.715.855.665.745.7417,000
Jun 29, 20205.715.925.495.715.7118,200
Jun 26, 20205.685.685.485.525.5213,700
Jun 25, 20205.705.905.695.695.698,600
Jun 24, 20205.725.855.705.705.707,900
Jun 23, 20205.945.965.805.845.849,400
Jun 22, 20206.106.205.805.805.8023,500
Jun 19, 20206.226.336.016.076.0717,000
Jun 18, 20206.146.446.056.136.1322,500
Jun 17, 20206.506.636.146.176.1718,400
Jun 16, 20206.576.686.486.486.4814,300
Jun 15, 20206.606.936.276.446.4438,200
Jun 12, 20206.276.805.886.696.6956,800
Jun 11, 20205.646.115.526.046.0439,300
Jun 10, 20206.006.045.425.805.8094,300
Jun 09, 20207.287.285.945.965.9672,400
Jun 08, 20207.817.947.227.287.2846,900
Jun 05, 20207.678.087.637.817.8143,700
Jun 04, 20208.158.157.017.607.60105,300
Jun 03, 20208.208.278.058.108.1072,300
Jun 02, 20207.758.057.578.048.0481,800
Jun 01, 20207.207.797.037.587.58150,200
May 29, 20206.747.636.497.307.30142,300
May 28, 20206.766.766.376.626.6278,600
May 27, 20206.176.906.116.806.80115,200
May 26, 20205.966.255.526.086.08105,400
May 22, 20206.106.105.685.905.9041,400
May 21, 20205.796.335.786.106.1058,500
May 20, 20205.245.965.245.745.7492,100
May 19, 20205.515.625.105.135.1353,600
May 18, 20205.325.755.165.555.5577,800
May 18, 20200.2 Dividend
May 15, 20205.085.645.025.575.3785,400
May 14, 20204.695.084.524.994.8147,100
May 13, 20205.075.144.614.664.4960,100
May 12, 20204.815.294.724.944.7693,600
May 11, 20204.804.874.574.714.5436,800
May 08, 20204.235.004.234.994.8188,900
May 07, 20204.204.354.114.214.0613,600
May 06, 20204.104.404.074.284.1341,900
May 05, 20204.274.273.833.983.8422,200
May 04, 20204.084.373.904.113.9632,700
May 01, 20204.214.214.034.154.002,500
Apr 30, 20204.244.284.034.164.0123,200
Apr 29, 20204.214.354.044.214.0647,000
Apr 28, 20204.344.354.204.204.0512,100
Apr 27, 20204.204.404.204.364.2024,300
Apr 24, 20204.124.123.604.113.9627,000
Apr 23, 20204.054.654.054.164.0186,900
Apr 22, 20203.674.093.674.043.8970,900
Apr 21, 20203.703.743.623.623.4915,700
Apr 20, 20203.643.823.513.723.5921,600
Apr 17, 20203.553.793.513.643.5127,700
Apr 16, 20203.533.613.503.523.3913,600
Apr 15, 20203.593.673.513.533.4017,800
Apr 14, 20203.653.683.513.573.448,300
Apr 13, 20203.703.703.503.593.4611,200
Apr 09, 20203.733.883.633.773.6327,900
Apr 08, 20203.413.683.413.563.4323,400
Apr 07, 20203.223.443.163.443.3221,400
Apr 06, 20203.063.223.063.163.0519,100
Apr 03, 20203.243.243.013.113.0029,200
Apr 02, 20203.183.283.183.223.1011,100
Apr 01, 20203.183.243.023.223.1023,600
Mar 31, 20203.263.383.193.293.1714,100
Mar 30, 20203.393.393.283.303.1819,600
Mar 27, 20203.043.373.003.293.1716,400
Mar 26, 20203.303.353.033.163.0528,900
Mar 25, 20203.183.423.183.333.2121,900
Mar 24, 20203.003.262.863.223.1037,300
Mar 23, 20202.833.062.622.992.8846,200
Mar 20, 20202.813.212.802.802.7059,800
Mar 19, 20202.523.062.522.992.8895,600
Mar 18, 20202.902.922.532.602.5147,300
Mar 17, 20203.103.172.883.092.9840,700
Mar 16, 20203.123.403.003.072.9664,000
Mar 13, 20203.203.383.053.273.1550,100
Mar 12, 20203.203.223.013.133.0242,900
Mar 11, 20203.503.523.203.243.1220,700
Mar 10, 20203.633.633.413.483.3636,300
Mar 09, 20203.794.003.313.553.4236,500
Mar 06, 20203.653.933.653.833.6929,700
Mar 05, 20203.823.823.553.753.6215,900
Mar 04, 20203.493.913.493.863.7220,800
Mar 03, 20203.373.633.313.433.3121,200
Mar 02, 20203.513.663.343.383.2631,200
Feb 28, 20203.984.153.503.513.3843,600
Feb 27, 20203.814.103.804.043.8947,100
Feb 26, 20203.784.043.753.893.7541,300
Feb 25, 20204.294.303.753.753.6239,700
Feb 24, 20204.784.814.214.304.1595,900
Feb 24, 20200.2 Dividend
Feb 21, 20204.494.994.484.934.56139,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...