Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
2.770
-0.020 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
2.710
-0.060 (-2.17%)
After-hours: Dec 5, 2025, 4:57 PM EST
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.81 | 2.71 | 2.77 | 2.77 | -0.72% | 25,412 |
| Dec 4, 2025 | 2.81 | 2.94 | 2.75 | 2.79 | 2.79 | - | 26,851 |
| Dec 3, 2025 | 2.94 | 2.94 | 2.74 | 2.79 | 2.79 | -4.45% | 65,807 |
| Dec 2, 2025 | 3.03 | 3.03 | 2.86 | 2.92 | 2.92 | -2.67% | 35,568 |
| Dec 1, 2025 | 2.97 | 3.07 | 2.93 | 3.00 | 3.00 | 0.67% | 67,473 |
| Nov 28, 2025 | 2.87 | 3.05 | 2.80 | 2.98 | 2.98 | 6.81% | 114,508 |
| Nov 26, 2025 | 2.78 | 2.97 | 2.78 | 2.79 | 2.79 | 0.72% | 46,156 |
| Nov 25, 2025 | 2.73 | 2.83 | 2.70 | 2.77 | 2.77 | 2.59% | 20,401 |
| Nov 24, 2025 | 2.82 | 2.85 | 2.64 | 2.70 | 2.70 | -5.92% | 31,553 |
| Nov 21, 2025 | 2.59 | 2.87 | 2.59 | 2.87 | 2.87 | 14.34% | 38,888 |
| Nov 20, 2025 | 2.90 | 2.94 | 2.51 | 2.51 | 2.51 | -13.45% | 118,109 |
| Nov 19, 2025 | 3.20 | 3.24 | 2.86 | 2.90 | 2.90 | -7.94% | 72,818 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.13 | 3.15 | 3.15 | -18.18% | 89,964 |
| Nov 17, 2025 | 3.70 | 3.91 | 3.63 | 3.85 | 3.65 | 6.94% | 193,208 |
| Nov 14, 2025 | 3.54 | 3.77 | 3.50 | 3.60 | 3.41 | 1.69% | 154,913 |
| Nov 13, 2025 | 3.64 | 3.74 | 3.40 | 3.54 | 3.36 | -1.94% | 55,109 |
| Nov 12, 2025 | 3.70 | 3.74 | 3.53 | 3.61 | 3.42 | -0.82% | 43,492 |
| Nov 11, 2025 | 3.46 | 3.64 | 3.35 | 3.64 | 3.45 | 5.81% | 55,637 |
| Nov 10, 2025 | 3.30 | 3.52 | 3.13 | 3.44 | 3.26 | 4.88% | 72,592 |
| Nov 7, 2025 | 2.61 | 3.31 | 2.61 | 3.28 | 3.11 | 30.16% | 149,158 |
| Nov 6, 2025 | 3.32 | 3.49 | 2.40 | 2.52 | 2.39 | -25.00% | 146,827 |
| Nov 5, 2025 | 4.20 | 4.20 | 3.06 | 3.36 | 3.19 | -23.29% | 182,307 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.35 | 4.38 | 4.15 | -0.45% | 21,487 |
| Nov 3, 2025 | 4.42 | 4.44 | 4.35 | 4.40 | 4.17 | 0.92% | 39,218 |
| Oct 31, 2025 | 4.44 | 4.44 | 4.35 | 4.36 | 4.13 | -1.58% | 15,529 |
| Oct 30, 2025 | 4.46 | 4.48 | 4.36 | 4.43 | 4.20 | -0.34% | 34,026 |
| Oct 29, 2025 | 4.46 | 4.57 | 4.35 | 4.45 | 4.21 | 0.79% | 83,158 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.41 | 4.18 | 0.43% | 16,055 |
| Oct 27, 2025 | 4.43 | 4.60 | 4.39 | 4.39 | 4.16 | -1.10% | 95,609 |
| Oct 24, 2025 | 4.46 | 4.49 | 4.35 | 4.44 | 4.21 | 2.07% | 9,658 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.35 | 4.35 | 4.12 | -2.25% | 14,072 |
| Oct 22, 2025 | 4.50 | 4.68 | 4.36 | 4.45 | 4.22 | -1.33% | 83,611 |
| Oct 21, 2025 | 4.53 | 4.67 | 4.43 | 4.51 | 4.28 | 0.40% | 42,107 |
| Oct 20, 2025 | 4.47 | 4.67 | 4.47 | 4.49 | 4.26 | 0.38% | 8,815 |
| Oct 17, 2025 | 4.44 | 4.60 | 4.44 | 4.48 | 4.24 | 1.02% | 18,909 |
| Oct 16, 2025 | 4.40 | 4.68 | 4.38 | 4.43 | 4.20 | -2.42% | 57,724 |
| Oct 15, 2025 | 4.53 | 4.61 | 4.36 | 4.54 | 4.30 | 2.25% | 59,129 |
| Oct 14, 2025 | 4.45 | 4.52 | 4.36 | 4.44 | 4.21 | 0.45% | 26,510 |
| Oct 13, 2025 | 4.60 | 4.60 | 4.30 | 4.42 | 4.19 | -4.33% | 70,458 |
| Oct 10, 2025 | 4.35 | 4.74 | 4.35 | 4.62 | 4.38 | 6.08% | 78,091 |
| Oct 9, 2025 | 4.34 | 4.45 | 4.32 | 4.36 | 4.13 | 0.95% | 32,934 |
| Oct 8, 2025 | 4.27 | 4.52 | 4.25 | 4.31 | 4.09 | 2.47% | 55,339 |
| Oct 7, 2025 | 4.29 | 4.31 | 4.21 | 4.21 | 3.99 | -0.94% | 24,611 |
| Oct 6, 2025 | 4.34 | 4.35 | 4.25 | 4.25 | 4.03 | -1.73% | 31,639 |
| Oct 3, 2025 | 4.33 | 4.45 | 4.31 | 4.33 | 4.10 | 0.35% | 8,381 |
| Oct 2, 2025 | 4.35 | 4.37 | 4.30 | 4.31 | 4.09 | -1.15% | 13,458 |
| Oct 1, 2025 | 4.50 | 4.52 | 4.36 | 4.36 | 4.13 | -2.55% | 9,733 |
| Sep 30, 2025 | 4.40 | 4.54 | 4.40 | 4.47 | 4.24 | 1.68% | 9,936 |
| Sep 29, 2025 | 4.48 | 4.55 | 4.36 | 4.40 | 4.17 | -0.90% | 19,207 |
| Sep 26, 2025 | 4.57 | 4.57 | 4.40 | 4.44 | 4.21 | -1.11% | 4,009 |
| Sep 25, 2025 | 4.49 | 4.50 | 4.39 | 4.49 | 4.26 | 0.90% | 34,697 |
| Sep 24, 2025 | 4.50 | 4.56 | 4.42 | 4.45 | 4.22 | -1.33% | 9,790 |
| Sep 23, 2025 | 4.61 | 4.74 | 4.44 | 4.51 | 4.28 | -1.31% | 24,477 |
| Sep 22, 2025 | 4.57 | 4.61 | 4.46 | 4.57 | 4.33 | 0.22% | 16,132 |
| Sep 19, 2025 | 4.54 | 4.59 | 4.51 | 4.56 | 4.32 | 0.44% | 11,836 |
| Sep 18, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.30 | 2.25% | 14,197 |
| Sep 17, 2025 | 4.54 | 4.58 | 4.44 | 4.44 | 4.21 | -1.55% | 10,738 |
| Sep 16, 2025 | 4.67 | 4.71 | 4.50 | 4.51 | 4.28 | -3.22% | 26,439 |
| Sep 15, 2025 | 4.70 | 4.72 | 4.62 | 4.66 | 4.42 | -0.43% | 21,622 |
| Sep 12, 2025 | 4.68 | 4.71 | 4.68 | 4.68 | 4.44 | - | 7,945 |
| Sep 11, 2025 | 4.71 | 4.75 | 4.68 | 4.68 | 4.44 | -0.85% | 7,366 |
| Sep 10, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.47 | 0.43% | 14,202 |
| Sep 9, 2025 | 4.68 | 4.71 | 4.61 | 4.70 | 4.46 | 1.73% | 9,091 |
| Sep 8, 2025 | 4.58 | 4.75 | 4.58 | 4.62 | 4.38 | 1.09% | 49,026 |
| Sep 5, 2025 | 4.48 | 4.64 | 4.46 | 4.57 | 4.33 | 2.42% | 36,533 |
| Sep 4, 2025 | 4.41 | 4.50 | 4.41 | 4.46 | 4.23 | 0.27% | 19,721 |
| Sep 3, 2025 | 4.47 | 4.50 | 4.40 | 4.45 | 4.22 | - | 11,075 |
| Sep 2, 2025 | 4.42 | 4.46 | 4.40 | 4.45 | 4.22 | 1.14% | 15,124 |
| Aug 29, 2025 | 4.35 | 4.40 | 4.35 | 4.40 | 4.17 | 1.15% | 10,037 |
| Aug 28, 2025 | 4.42 | 4.45 | 4.35 | 4.35 | 4.12 | -0.46% | 3,927 |
| Aug 27, 2025 | 4.40 | 4.44 | 4.35 | 4.37 | 4.14 | -0.23% | 24,230 |
| Aug 26, 2025 | 4.39 | 4.49 | 4.38 | 4.38 | 4.15 | 0.46% | 10,382 |
| Aug 25, 2025 | 4.36 | 4.51 | 4.32 | 4.36 | 4.13 | - | 25,802 |
| Aug 22, 2025 | 4.34 | 4.57 | 4.30 | 4.36 | 4.13 | 0.93% | 93,464 |
| Aug 21, 2025 | 4.25 | 4.34 | 4.25 | 4.32 | 4.10 | -0.46% | 28,162 |
| Aug 20, 2025 | 4.24 | 4.35 | 4.24 | 4.34 | 4.11 | 2.84% | 11,156 |
| Aug 19, 2025 | 4.28 | 4.33 | 4.20 | 4.22 | 4.00 | -1.17% | 45,738 |
| Aug 18, 2025 | 4.30 | 4.36 | 4.25 | 4.27 | 4.05 | -0.93% | 24,653 |
| Aug 15, 2025 | 4.36 | 4.42 | 4.25 | 4.31 | 4.09 | -1.15% | 35,774 |
| Aug 14, 2025 | 4.46 | 4.49 | 4.31 | 4.36 | 4.13 | -2.46% | 23,471 |
| Aug 13, 2025 | 4.51 | 4.56 | 4.28 | 4.47 | 4.24 | 0.68% | 39,113 |
| Aug 12, 2025 | 4.26 | 4.69 | 4.25 | 4.44 | 4.21 | -10.30% | 180,406 |
| Aug 11, 2025 | 5.00 | 5.10 | 4.87 | 4.95 | 4.50 | 1.02% | 217,329 |
| Aug 8, 2025 | 4.94 | 5.09 | 4.87 | 4.90 | 4.46 | 0.31% | 80,728 |
| Aug 7, 2025 | 4.95 | 4.97 | 4.87 | 4.89 | 4.44 | 0.51% | 27,946 |
| Aug 6, 2025 | 4.94 | 4.98 | 4.81 | 4.86 | 4.42 | -2.41% | 29,769 |
| Aug 5, 2025 | 4.80 | 4.98 | 4.78 | 4.98 | 4.53 | 3.97% | 68,309 |
| Aug 4, 2025 | 4.70 | 4.80 | 4.68 | 4.79 | 4.36 | 3.01% | 32,102 |
| Aug 1, 2025 | 4.66 | 4.72 | 4.61 | 4.65 | 4.23 | -0.11% | 17,957 |
| Jul 31, 2025 | 4.59 | 4.72 | 4.59 | 4.66 | 4.23 | 0.76% | 15,179 |
| Jul 30, 2025 | 4.62 | 4.70 | 4.60 | 4.62 | 4.20 | -0.32% | 10,192 |
| Jul 29, 2025 | 4.68 | 4.73 | 4.62 | 4.64 | 4.22 | -0.79% | 23,857 |
| Jul 28, 2025 | 4.63 | 4.68 | 4.62 | 4.67 | 4.25 | 0.91% | 8,376 |
| Jul 25, 2025 | 4.60 | 4.66 | 4.60 | 4.63 | 4.21 | 0.87% | 11,885 |
| Jul 24, 2025 | 4.59 | 4.70 | 4.57 | 4.59 | 4.18 | - | 9,536 |
| Jul 23, 2025 | 4.70 | 4.70 | 4.52 | 4.59 | 4.18 | -1.29% | 18,391 |
| Jul 22, 2025 | 4.57 | 4.68 | 4.48 | 4.65 | 4.23 | 1.53% | 19,024 |
| Jul 21, 2025 | 4.55 | 4.59 | 4.49 | 4.58 | 4.17 | 2.23% | 9,043 |
| Jul 18, 2025 | 4.41 | 4.57 | 4.41 | 4.48 | 4.08 | 0.90% | 13,950 |
| Jul 17, 2025 | 4.50 | 4.58 | 4.44 | 4.44 | 4.04 | -1.33% | 15,685 |