Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
3.140
-0.050 (-1.57%)
At close: Mar 9, 2026, 4:00 PM EDT
3.140
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.19 | 3.19 | 3.05 | 3.11 | - | -2.66% | 12,005 |
| Mar 6, 2026 | 3.07 | 3.21 | 3.06 | 3.19 | 3.19 | 3.91% | 19,598 |
| Mar 5, 2026 | 3.17 | 3.20 | 3.06 | 3.07 | 3.07 | -4.06% | 13,857 |
| Mar 4, 2026 | 3.15 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 12,861 |
| Mar 3, 2026 | 3.04 | 3.17 | 3.02 | 3.16 | 3.16 | 3.95% | 22,169 |
| Mar 2, 2026 | 3.18 | 3.20 | 3.04 | 3.04 | 3.04 | -5.00% | 33,566 |
| Feb 27, 2026 | 3.30 | 3.40 | 3.12 | 3.20 | 3.20 | -2.44% | 31,635 |
| Feb 26, 2026 | 3.30 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 26,770 |
| Feb 25, 2026 | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | 0.91% | 9,487 |
| Feb 24, 2026 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | 1.54% | 25,631 |
| Feb 23, 2026 | 3.32 | 3.38 | 3.21 | 3.24 | 3.24 | -2.41% | 17,542 |
| Feb 20, 2026 | 3.27 | 3.38 | 3.22 | 3.32 | 3.32 | 1.53% | 17,755 |
| Feb 19, 2026 | 3.27 | 3.31 | 3.22 | 3.27 | 3.27 | 0.31% | 21,654 |
| Feb 18, 2026 | 3.24 | 3.35 | 3.16 | 3.26 | 3.26 | -2.10% | 64,761 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.33 | 3.33 | 3.33 | -10.96% | 54,388 |
| Feb 13, 2026 | 3.75 | 3.78 | 3.65 | 3.74 | 3.64 | -0.27% | 41,017 |
| Feb 12, 2026 | 3.72 | 3.82 | 3.70 | 3.75 | 3.65 | 2.74% | 47,604 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.63 | 3.65 | 3.55 | -4.70% | 18,660 |
| Feb 10, 2026 | 3.79 | 3.85 | 3.70 | 3.83 | 3.73 | 1.32% | 10,364 |
| Feb 9, 2026 | 3.75 | 3.83 | 3.67 | 3.78 | 3.68 | -1.31% | 47,193 |
| Feb 6, 2026 | 3.68 | 3.97 | 3.66 | 3.83 | 3.73 | 3.51% | 43,662 |
| Feb 5, 2026 | 3.95 | 3.95 | 3.66 | 3.70 | 3.60 | -7.50% | 41,148 |
| Feb 4, 2026 | 3.75 | 4.00 | 3.75 | 4.00 | 3.89 | 6.67% | 52,101 |
| Feb 3, 2026 | 3.82 | 3.87 | 3.70 | 3.75 | 3.65 | -1.06% | 37,395 |
| Feb 2, 2026 | 3.88 | 3.89 | 3.75 | 3.79 | 3.69 | -0.52% | 44,306 |
| Jan 30, 2026 | 3.66 | 3.85 | 3.66 | 3.81 | 3.71 | 4.10% | 26,550 |
| Jan 29, 2026 | 3.72 | 3.74 | 3.60 | 3.66 | 3.56 | -2.40% | 17,039 |
| Jan 28, 2026 | 3.79 | 3.80 | 3.70 | 3.75 | 3.65 | -1.32% | 24,478 |
| Jan 27, 2026 | 3.88 | 3.90 | 3.72 | 3.80 | 3.70 | -1.30% | 45,019 |
| Jan 26, 2026 | 3.79 | 3.87 | 3.75 | 3.85 | 3.75 | 2.12% | 14,481 |
| Jan 23, 2026 | 3.84 | 3.86 | 3.74 | 3.77 | 3.67 | -1.82% | 17,434 |
| Jan 22, 2026 | 3.79 | 3.86 | 3.72 | 3.84 | 3.74 | 2.13% | 15,406 |
| Jan 21, 2026 | 3.86 | 3.87 | 3.70 | 3.76 | 3.66 | -1.57% | 27,137 |
| Jan 20, 2026 | 3.65 | 3.92 | 3.64 | 3.82 | 3.72 | 4.95% | 67,664 |
| Jan 16, 2026 | 3.75 | 3.81 | 3.59 | 3.64 | 3.54 | -2.93% | 35,314 |
| Jan 15, 2026 | 3.69 | 3.83 | 3.69 | 3.75 | 3.65 | 2.46% | 38,834 |
| Jan 14, 2026 | 3.52 | 3.67 | 3.52 | 3.66 | 3.56 | 3.98% | 26,445 |
| Jan 13, 2026 | 3.53 | 3.72 | 3.46 | 3.52 | 3.43 | -0.28% | 24,914 |
| Jan 12, 2026 | 3.37 | 3.85 | 3.35 | 3.53 | 3.44 | 7.62% | 161,679 |
| Jan 9, 2026 | 3.26 | 3.35 | 3.21 | 3.28 | 3.19 | 0.61% | 26,834 |
| Jan 8, 2026 | 3.21 | 3.30 | 3.19 | 3.26 | 3.17 | 0.93% | 28,062 |
| Jan 7, 2026 | 3.18 | 3.30 | 3.13 | 3.23 | 3.14 | 1.57% | 21,744 |
| Jan 6, 2026 | 3.26 | 3.26 | 3.15 | 3.18 | 3.09 | -2.15% | 12,671 |
| Jan 5, 2026 | 3.11 | 3.27 | 3.06 | 3.25 | 3.16 | 5.52% | 25,429 |
| Jan 2, 2026 | 3.10 | 3.22 | 3.00 | 3.08 | 3.00 | -0.32% | 26,857 |
| Dec 31, 2025 | 3.13 | 3.24 | 2.95 | 3.09 | 3.01 | -1.28% | 66,974 |
| Dec 30, 2025 | 3.23 | 3.32 | 3.10 | 3.13 | 3.05 | -3.10% | 28,778 |
| Dec 29, 2025 | 3.32 | 3.34 | 3.13 | 3.23 | 3.14 | -2.71% | 31,131 |
| Dec 26, 2025 | 3.08 | 3.35 | 3.08 | 3.32 | 3.23 | 7.79% | 35,732 |
| Dec 24, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.00 | -2.99% | 13,096 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.09 | 3.18 | 3.09 | -2.61% | 51,659 |
| Dec 22, 2025 | 3.27 | 3.34 | 3.20 | 3.26 | 3.17 | -0.61% | 30,367 |
| Dec 19, 2025 | 3.29 | 3.33 | 3.17 | 3.28 | 3.19 | -0.30% | 24,891 |
| Dec 18, 2025 | 3.27 | 3.35 | 3.23 | 3.29 | 3.20 | 1.86% | 14,976 |
| Dec 17, 2025 | 3.27 | 3.32 | 3.23 | 3.23 | 3.14 | -1.52% | 12,673 |
| Dec 16, 2025 | 3.24 | 3.29 | 3.15 | 3.28 | 3.19 | 1.86% | 17,386 |
| Dec 15, 2025 | 3.26 | 3.32 | 2.94 | 3.22 | 3.13 | 0.31% | 93,938 |
| Dec 12, 2025 | 3.21 | 3.24 | 3.15 | 3.21 | 3.12 | 2.23% | 14,878 |
| Dec 11, 2025 | 3.20 | 3.25 | 3.11 | 3.14 | 3.06 | -2.18% | 37,083 |
| Dec 10, 2025 | 3.15 | 3.29 | 3.12 | 3.21 | 3.12 | 3.22% | 34,796 |
| Dec 9, 2025 | 2.81 | 3.30 | 2.81 | 3.11 | 3.03 | 11.47% | 182,349 |
| Dec 8, 2025 | 2.77 | 2.81 | 2.74 | 2.79 | 2.72 | 0.72% | 31,631 |
| Dec 5, 2025 | 2.80 | 2.81 | 2.71 | 2.77 | 2.70 | -0.72% | 25,437 |
| Dec 4, 2025 | 2.81 | 2.94 | 2.75 | 2.79 | 2.72 | - | 28,499 |
| Dec 3, 2025 | 2.94 | 2.94 | 2.74 | 2.79 | 2.72 | -4.45% | 66,051 |
| Dec 2, 2025 | 3.03 | 3.03 | 2.86 | 2.92 | 2.84 | -2.67% | 35,568 |
| Dec 1, 2025 | 2.97 | 3.07 | 2.93 | 3.00 | 2.92 | 0.67% | 67,760 |
| Nov 28, 2025 | 2.87 | 3.05 | 2.80 | 2.98 | 2.90 | 6.81% | 114,510 |
| Nov 26, 2025 | 2.78 | 2.97 | 2.78 | 2.79 | 2.72 | 0.72% | 46,990 |
| Nov 25, 2025 | 2.73 | 2.83 | 2.70 | 2.77 | 2.70 | 2.59% | 20,403 |
| Nov 24, 2025 | 2.82 | 2.85 | 2.64 | 2.70 | 2.63 | -5.92% | 31,558 |
| Nov 21, 2025 | 2.59 | 2.87 | 2.59 | 2.87 | 2.79 | 14.34% | 39,007 |
| Nov 20, 2025 | 2.90 | 2.94 | 2.51 | 2.51 | 2.44 | -13.45% | 118,109 |
| Nov 19, 2025 | 3.20 | 3.24 | 2.86 | 2.90 | 2.82 | -7.94% | 72,818 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.13 | 3.15 | 3.07 | -18.18% | 89,964 |
| Nov 17, 2025 | 3.70 | 3.91 | 3.63 | 3.85 | 3.55 | 6.94% | 193,208 |
| Nov 14, 2025 | 3.54 | 3.77 | 3.50 | 3.60 | 3.32 | 1.69% | 154,913 |
| Nov 13, 2025 | 3.64 | 3.74 | 3.40 | 3.54 | 3.27 | -1.94% | 55,109 |
| Nov 12, 2025 | 3.70 | 3.74 | 3.53 | 3.61 | 3.33 | -0.82% | 43,492 |
| Nov 11, 2025 | 3.46 | 3.64 | 3.35 | 3.64 | 3.36 | 5.81% | 55,637 |
| Nov 10, 2025 | 3.30 | 3.52 | 3.13 | 3.44 | 3.17 | 4.88% | 72,592 |
| Nov 7, 2025 | 2.61 | 3.31 | 2.61 | 3.28 | 3.03 | 30.16% | 149,158 |
| Nov 6, 2025 | 3.32 | 3.49 | 2.40 | 2.52 | 2.33 | -25.00% | 146,827 |
| Nov 5, 2025 | 4.20 | 4.20 | 3.06 | 3.36 | 3.10 | -23.29% | 182,307 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.35 | 4.38 | 4.04 | -0.45% | 21,487 |
| Nov 3, 2025 | 4.42 | 4.44 | 4.35 | 4.40 | 4.06 | 0.92% | 39,218 |
| Oct 31, 2025 | 4.44 | 4.44 | 4.35 | 4.36 | 4.02 | -1.58% | 15,529 |
| Oct 30, 2025 | 4.46 | 4.48 | 4.36 | 4.43 | 4.09 | -0.34% | 34,026 |
| Oct 29, 2025 | 4.46 | 4.57 | 4.35 | 4.45 | 4.10 | 0.79% | 83,158 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.41 | 4.07 | 0.43% | 16,055 |
| Oct 27, 2025 | 4.43 | 4.60 | 4.39 | 4.39 | 4.05 | -1.10% | 95,609 |
| Oct 24, 2025 | 4.46 | 4.49 | 4.35 | 4.44 | 4.10 | 2.07% | 9,658 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.35 | 4.35 | 4.01 | -2.25% | 14,072 |
| Oct 22, 2025 | 4.50 | 4.68 | 4.36 | 4.45 | 4.11 | -1.33% | 83,611 |
| Oct 21, 2025 | 4.53 | 4.67 | 4.43 | 4.51 | 4.16 | 0.40% | 42,107 |
| Oct 20, 2025 | 4.47 | 4.67 | 4.47 | 4.49 | 4.14 | 0.38% | 8,815 |
| Oct 17, 2025 | 4.44 | 4.60 | 4.44 | 4.48 | 4.13 | 1.02% | 18,909 |
| Oct 16, 2025 | 4.40 | 4.68 | 4.38 | 4.43 | 4.09 | -2.42% | 57,724 |
| Oct 15, 2025 | 4.53 | 4.61 | 4.36 | 4.54 | 4.19 | 2.25% | 59,129 |
| Oct 14, 2025 | 4.45 | 4.52 | 4.36 | 4.44 | 4.10 | 0.45% | 26,510 |