NHTC - Natural Health Trends Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20195.405.565.405.555.557,997
Dec 06, 20195.435.655.395.395.3925,900
Dec 05, 20195.455.605.375.415.4124,700
Dec 04, 20195.155.695.155.365.3639,600
Dec 03, 20195.765.765.065.215.2161,500
Dec 02, 20195.815.935.705.705.7030,200
Nov 29, 20195.825.855.735.775.7725,000
Nov 27, 20195.755.835.715.755.7532,000
Nov 26, 20196.136.135.755.765.7640,100
Nov 25, 20195.775.925.775.855.8528,100
Nov 22, 20195.966.075.815.865.8638,400
Nov 21, 20196.486.485.976.006.0058,800
Nov 20, 20196.756.786.526.556.5536,200
Nov 19, 20196.796.886.686.856.8535,700
Nov 18, 20196.806.936.666.886.8891,800
Nov 18, 20190.4 Dividend
Nov 15, 20197.157.397.157.276.8777,800
Nov 14, 20197.047.217.027.196.7943,300
Nov 13, 20197.107.166.917.126.7318,300
Nov 12, 20197.117.176.907.176.7814,800
Nov 11, 20197.057.217.037.176.7843,000
Nov 08, 20197.107.226.837.166.7755,700
Nov 07, 20197.027.186.867.006.6156,300
Nov 06, 20197.137.136.907.006.6126,100
Nov 05, 20196.867.036.777.036.6421,800
Nov 04, 20196.947.106.906.936.5530,600
Nov 01, 20196.786.946.756.916.5336,000
Oct 31, 20196.876.886.716.776.4032,400
Oct 30, 20196.746.926.726.866.4839,000
Oct 29, 20196.796.806.606.736.3631,200
Oct 28, 20196.836.956.786.786.4117,100
Oct 25, 20196.806.956.746.896.5116,900
Oct 24, 20196.926.926.756.846.4620,300
Oct 23, 20196.727.006.726.986.6021,900
Oct 22, 20197.187.186.706.716.3448,000
Oct 21, 20197.327.386.877.106.7140,000
Oct 18, 20196.937.566.927.437.02108,000
Oct 17, 20196.707.036.657.036.6437,900
Oct 16, 20196.916.936.716.736.3632,100
Oct 15, 20196.856.976.806.886.5022,500
Oct 14, 20196.856.996.726.896.5141,200
Oct 11, 20196.986.986.866.886.5017,100
Oct 10, 20196.777.016.737.006.6137,100
Oct 09, 20197.037.046.766.836.4559,900
Oct 08, 20197.007.086.966.986.6040,500
Oct 07, 20197.147.147.007.006.6130,800
Oct 04, 20197.217.237.057.076.6828,100
Oct 03, 20197.067.187.017.146.7528,900
Oct 02, 20197.077.257.007.076.6850,800
Oct 01, 20197.057.337.037.096.7031,600
Sep 30, 20197.557.557.007.086.6991,600
Sep 27, 20197.557.697.407.437.0234,600
Sep 26, 20197.657.727.527.617.1927,000
Sep 25, 20197.857.977.677.747.3122,000
Sep 24, 20198.008.087.667.837.4033,900
Sep 23, 20197.978.287.858.037.5929,600
Sep 20, 20197.958.507.958.067.62171,300
Sep 19, 20197.968.177.967.987.5446,100
Sep 18, 20197.808.087.767.967.5250,200
Sep 17, 20197.687.877.567.807.3751,900
Sep 16, 20197.657.897.607.677.2563,900
Sep 13, 20197.587.877.497.607.1858,400
Sep 12, 20197.658.047.547.657.2357,200
Sep 11, 20197.168.447.167.667.24164,800
Sep 10, 20197.207.337.087.146.7582,600
Sep 09, 20197.207.447.157.206.8047,600
Sep 06, 20197.197.467.177.206.8059,200
Sep 05, 20197.447.497.167.206.8041,100
Sep 04, 20197.467.577.407.467.0523,100
Sep 03, 20197.557.577.427.467.0533,200
Aug 30, 20197.567.627.527.567.1432,100
Aug 29, 20197.677.677.557.567.1419,600
Aug 28, 20197.317.757.317.537.1272,400
Aug 27, 20197.327.447.287.326.9229,500
Aug 26, 20197.707.737.287.306.9050,400
Aug 23, 20197.678.037.637.707.2874,000
Aug 22, 20197.117.967.107.697.27108,700
Aug 21, 20197.067.197.047.126.7361,700
Aug 20, 20197.257.257.007.106.7143,600
Aug 19, 20197.197.356.947.236.8344,600
Aug 16, 20197.017.397.017.196.7967,100
Aug 15, 20197.077.086.947.056.6638,700
Aug 14, 20197.047.356.877.066.67109,500
Aug 13, 20197.117.516.957.046.65166,700
Aug 12, 20197.057.256.977.166.7750,300
Aug 09, 20197.217.316.947.086.69133,800
Aug 08, 20197.617.617.187.226.82175,100
Aug 07, 20196.987.666.987.567.14204,300
Aug 06, 20196.736.816.656.706.3379,600
Aug 05, 20197.087.086.716.726.35128,800
Aug 02, 20197.197.347.127.126.7343,100
Aug 01, 20197.507.506.727.276.87223,200
Jul 31, 20197.507.697.347.517.1084,300
Jul 30, 20197.027.506.967.507.0966,500
Jul 29, 20197.077.306.957.026.6357,800
Jul 26, 20196.947.136.857.066.6723,800
Jul 25, 20196.877.046.846.966.58165,800
Jul 24, 20196.806.966.756.906.5235,900
Jul 23, 20196.806.926.706.816.4455,900
Jul 22, 20197.037.146.796.816.4447,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...