NHTC - Natural Health Trends Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20205.295.315.125.245.2427,400
Jan 16, 20205.105.345.105.285.2818,400
Jan 15, 20205.325.425.085.145.1450,900
Jan 14, 20205.345.385.225.335.3315,800
Jan 13, 20205.385.555.145.215.2152,300
Jan 10, 20205.515.575.385.415.4110,500
Jan 09, 20205.565.595.465.505.5025,000
Jan 08, 20205.555.675.545.565.5635,000
Jan 07, 20205.585.695.575.615.6129,200
Jan 06, 20205.595.615.485.575.5724,700
Jan 03, 20205.405.655.405.605.6029,500
Jan 02, 20205.385.695.385.405.4055,300
Dec 31, 20195.345.545.195.385.3885,700
Dec 30, 20195.385.735.125.325.3259,500
Dec 27, 20195.435.455.365.385.3845,400
Dec 26, 20195.635.735.415.415.4120,400
Dec 24, 20195.725.935.625.625.625,900
Dec 23, 20195.715.885.625.765.7614,200
Dec 20, 20195.885.975.565.605.60101,300
Dec 19, 20195.995.995.855.875.8714,700
Dec 18, 20195.806.085.725.995.9933,000
Dec 17, 20195.395.895.395.775.7746,500
Dec 16, 20195.585.695.415.425.4232,500
Dec 13, 20195.635.715.525.575.5729,400
Dec 12, 20195.665.855.565.625.6252,400
Dec 11, 20195.545.715.445.705.7020,000
Dec 10, 20195.515.605.505.545.5410,300
Dec 09, 20195.405.655.405.505.5031,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...