U.S. markets closed

Natural Health Trends Corp. (NHTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.67+0.15 (+2.72%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20205.575.695.485.625.6212,400
Nov 25, 20205.405.585.405.525.528,400
Nov 24, 20205.515.595.405.485.4824,300
Nov 23, 20205.455.665.325.415.4160,700
Nov 20, 20205.655.655.305.505.5015,800
Nov 19, 20205.685.685.435.525.5211,000
Nov 18, 20205.555.865.505.755.7536,700
Nov 17, 20205.685.685.425.455.4536,100
Nov 16, 20205.665.745.525.675.6745,200
Nov 16, 20200.2 Dividend
Nov 13, 20205.775.985.755.925.7264,100
Nov 12, 20205.815.845.605.685.4931,400
Nov 11, 20205.565.705.545.685.4937,700
Nov 10, 20205.455.735.455.525.3315,800
Nov 09, 20205.575.655.415.445.2634,800
Nov 06, 20205.615.615.315.435.2520,700
Nov 05, 20205.385.635.255.535.3436,200
Nov 04, 20205.755.985.265.495.3029,800
Nov 03, 20205.745.945.705.745.5515,200
Nov 02, 20205.615.885.555.735.5421,300
Oct 30, 20205.775.885.475.535.3414,400
Oct 29, 20205.765.795.685.685.498,800
Oct 28, 20205.565.735.505.675.489,700
Oct 27, 20205.805.905.455.565.3717,100
Oct 26, 20205.976.065.755.855.6516,200
Oct 23, 20206.036.075.905.985.785,400
Oct 22, 20205.906.025.905.915.7110,200
Oct 21, 20205.916.055.835.915.7117,100
Oct 20, 20206.106.205.946.035.8313,400
Oct 19, 20206.196.196.096.095.8811,000
Oct 16, 20206.076.186.026.145.9315,400
Oct 15, 20206.186.366.006.065.8624,100
Oct 14, 20205.806.255.806.185.9734,900
Oct 13, 20205.865.865.725.755.565,100
Oct 12, 20205.955.955.735.745.557,200
Oct 09, 20205.736.235.695.705.5112,700
Oct 08, 20205.905.915.765.805.6019,600
Oct 07, 20206.096.285.755.905.7018,000
Oct 06, 20205.986.125.945.965.7614,900
Oct 05, 20205.946.105.925.955.7516,400
Oct 02, 20205.705.915.595.885.6817,500
Oct 01, 20205.625.835.625.745.5511,600
Sep 30, 20205.735.865.635.645.454,900
Sep 29, 20205.775.805.565.655.468,700
Sep 28, 20205.835.835.635.715.525,100
Sep 25, 20205.625.875.315.705.5113,400
Sep 24, 20205.865.865.655.675.4811,200
Sep 23, 20205.805.905.805.845.646,700
Sep 22, 20205.885.975.715.835.636,000
Sep 21, 20206.046.095.615.685.4919,100
Sep 18, 20206.166.175.986.155.9414,400
Sep 17, 20206.096.165.956.105.8912,700
Sep 16, 20206.016.226.006.005.807,400
Sep 15, 20206.486.485.886.005.8036,100
Sep 14, 20206.366.696.216.276.0693,100
Sep 11, 20205.206.495.206.256.04245,500
Sep 10, 20205.185.225.125.134.965,600
Sep 09, 20205.155.155.065.114.945,700
Sep 08, 20205.255.375.075.175.0013,800
Sep 04, 20205.305.305.035.295.1121,100
Sep 03, 20205.475.475.215.305.129,400
Sep 02, 20205.375.495.325.475.2910,700
Sep 01, 20205.155.385.105.335.1519,200
Aug 31, 20205.525.525.175.215.0316,300
Aug 28, 20205.725.725.475.535.3414,000
Aug 27, 20205.565.695.525.655.4610,600
Aug 26, 20206.016.015.545.555.368,000
Aug 25, 20205.875.965.515.825.6225,900
Aug 24, 20205.806.055.756.035.8323,100
Aug 21, 20205.905.965.625.735.5416,300
Aug 20, 20205.805.905.745.895.695,900
Aug 19, 20205.845.885.775.835.6310,200
Aug 18, 20205.986.135.665.865.6638,700
Aug 17, 20206.846.905.705.925.7274,600
Aug 17, 20200.2 Dividend
Aug 14, 20206.677.056.667.006.5754,800
Aug 13, 20206.526.686.496.626.2128,600
Aug 12, 20206.146.646.106.506.1067,900
Aug 11, 20205.856.005.855.985.6133,200
Aug 10, 20205.645.955.645.955.5821,900
Aug 07, 20205.975.975.535.685.3322,500
Aug 06, 20205.585.995.555.995.6238,400
Aug 05, 20205.405.545.385.535.1930,000
Aug 04, 20205.285.415.235.365.0323,700
Aug 03, 20205.335.335.175.304.9713,600
Jul 31, 20205.515.535.275.284.9610,700
Jul 30, 20205.295.595.225.595.257,000
Jul 29, 20205.095.305.075.264.9426,700
Jul 28, 20205.305.325.035.124.8122,100
Jul 27, 20205.405.415.255.264.947,600
Jul 24, 20205.455.495.315.324.999,200
Jul 23, 20205.705.705.425.445.1110,100
Jul 22, 20205.705.765.565.685.336,200
Jul 21, 20205.435.795.435.735.3826,100
Jul 20, 20205.605.605.405.435.1012,700
Jul 17, 20205.795.795.535.535.198,700
Jul 16, 20205.805.845.635.635.289,100
Jul 15, 20205.855.865.775.775.426,300
Jul 14, 20206.006.105.855.855.4911,100
Jul 13, 20205.866.135.865.955.5830,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...