Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
2.980
+0.060 (2.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.97 | 3.01 | 2.92 | 2.98 | 2.98 | 2.05% | 34,065 |
| Apr 27, 2026 | 2.95 | 3.04 | 2.89 | 2.92 | 2.92 | -0.68% | 49,949 |
| Apr 24, 2026 | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | 0.34% | 15,243 |
| Apr 23, 2026 | 2.94 | 2.96 | 2.83 | 2.93 | 2.93 | - | 15,101 |
| Apr 22, 2026 | 2.86 | 2.95 | 2.82 | 2.93 | 2.93 | 3.53% | 23,982 |
| Apr 21, 2026 | 2.97 | 3.00 | 2.83 | 2.83 | 2.83 | -4.39% | 15,415 |
| Apr 20, 2026 | 3.01 | 3.05 | 2.90 | 2.96 | 2.96 | -1.00% | 23,092 |
| Apr 17, 2026 | 2.94 | 3.06 | 2.91 | 2.99 | 2.99 | 1.36% | 31,640 |
| Apr 16, 2026 | 2.82 | 2.97 | 2.82 | 2.95 | 2.95 | 5.73% | 56,684 |
| Apr 15, 2026 | 2.80 | 2.85 | 2.78 | 2.79 | 2.79 | -0.36% | 21,737 |
| Apr 14, 2026 | 2.81 | 2.88 | 2.78 | 2.80 | 2.80 | -2.10% | 25,099 |
| Apr 13, 2026 | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | -0.35% | 12,560 |
| Apr 10, 2026 | 2.83 | 2.88 | 2.79 | 2.87 | 2.87 | 0.70% | 15,886 |
| Apr 9, 2026 | 2.86 | 2.86 | 2.75 | 2.85 | 2.85 | 0.35% | 17,589 |
| Apr 8, 2026 | 2.83 | 2.86 | 2.77 | 2.84 | 2.84 | 3.65% | 14,781 |
| Apr 7, 2026 | 2.84 | 2.86 | 2.74 | 2.74 | 2.74 | -4.20% | 13,995 |
| Apr 6, 2026 | 2.82 | 2.90 | 2.78 | 2.86 | 2.86 | 1.42% | 11,685 |
| Apr 2, 2026 | 2.89 | 2.92 | 2.81 | 2.82 | 2.82 | -2.08% | 22,408 |
| Apr 1, 2026 | 2.84 | 2.90 | 2.80 | 2.88 | 2.88 | 3.23% | 15,624 |
| Mar 31, 2026 | 2.83 | 2.84 | 2.79 | 2.79 | 2.79 | 0.72% | 6,946 |
| Mar 30, 2026 | 2.78 | 2.89 | 2.71 | 2.77 | 2.77 | -0.36% | 11,073 |
| Mar 27, 2026 | 2.84 | 2.85 | 2.77 | 2.78 | 2.78 | -1.42% | 14,442 |
| Mar 26, 2026 | 2.84 | 2.93 | 2.81 | 2.82 | 2.82 | - | 20,624 |
| Mar 25, 2026 | 2.75 | 2.84 | 2.74 | 2.82 | 2.82 | 4.83% | 28,576 |
| Mar 24, 2026 | 2.80 | 2.80 | 2.66 | 2.69 | 2.69 | -5.28% | 34,211 |
| Mar 23, 2026 | 2.90 | 2.91 | 2.79 | 2.84 | 2.84 | 1.07% | 32,624 |
| Mar 20, 2026 | 2.89 | 2.97 | 2.76 | 2.81 | 2.81 | -2.77% | 38,266 |
| Mar 19, 2026 | 2.69 | 2.91 | 2.69 | 2.89 | 2.89 | 4.33% | 27,180 |
| Mar 18, 2026 | 2.82 | 2.90 | 2.76 | 2.77 | 2.77 | -1.77% | 28,489 |
| Mar 17, 2026 | 2.95 | 2.97 | 2.80 | 2.82 | 2.82 | -4.41% | 20,080 |
| Mar 16, 2026 | 3.11 | 3.18 | 2.80 | 2.95 | 2.95 | -4.22% | 68,680 |
| Mar 13, 2026 | 3.15 | 3.19 | 3.02 | 3.08 | 3.08 | -1.28% | 16,585 |
| Mar 12, 2026 | 3.09 | 3.16 | 3.04 | 3.12 | 3.12 | 0.97% | 23,662 |
| Mar 11, 2026 | 3.23 | 3.24 | 3.04 | 3.09 | 3.09 | -4.63% | 9,474 |
| Mar 10, 2026 | 3.09 | 3.24 | 3.09 | 3.24 | 3.24 | 3.18% | 25,972 |
| Mar 9, 2026 | 3.19 | 3.19 | 3.05 | 3.14 | 3.14 | -1.57% | 17,193 |
| Mar 6, 2026 | 3.07 | 3.21 | 3.06 | 3.19 | 3.19 | 3.91% | 19,599 |
| Mar 5, 2026 | 3.17 | 3.20 | 3.06 | 3.07 | 3.07 | -4.06% | 14,057 |
| 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% | 22,222 |
| Mar 2, 2026 | 3.18 | 3.20 | 3.04 | 3.04 | 3.04 | -5.00% | 33,616 |
| Feb 27, 2026 | 3.30 | 3.40 | 3.12 | 3.20 | 3.20 | -2.44% | 31,639 |
| Feb 26, 2026 | 3.30 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 26,868 |
| Feb 25, 2026 | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | 0.91% | 12,507 |
| Feb 24, 2026 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | 1.54% | 25,643 |
| 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% | 21,686 |
| 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% | 55,597 |
| 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 |