Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
1.550
-0.150 (-8.82%)
At close: Jun 26, 2026, 4:00 PM EDT
1.590
+0.040 (2.58%)
After-hours: Jun 26, 2026, 6:41 PM EDT
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.71 | 1.78 | 1.55 | 1.55 | 1.55 | -8.82% | 98,651 |
| Jun 25, 2026 | 1.77 | 1.80 | 1.64 | 1.70 | 1.70 | -2.30% | 81,228 |
| Jun 24, 2026 | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | 4.82% | 45,717 |
| Jun 23, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | -0.60% | 51,286 |
| Jun 22, 2026 | 1.82 | 1.83 | 1.67 | 1.67 | 1.67 | -8.24% | 85,866 |
| Jun 18, 2026 | 1.85 | 1.89 | 1.82 | 1.82 | 1.82 | -1.09% | 67,485 |
| Jun 17, 2026 | 2.02 | 2.11 | 1.81 | 1.84 | 1.84 | -9.36% | 81,274 |
| Jun 16, 2026 | 2.04 | 2.12 | 2.01 | 2.03 | 2.03 | -1.22% | 53,166 |
| Jun 15, 2026 | 2.01 | 2.14 | 2.00 | 2.06 | 2.06 | 2.24% | 88,326 |
| Jun 12, 2026 | 2.37 | 2.37 | 2.00 | 2.01 | 2.01 | -15.19% | 104,652 |
| Jun 11, 2026 | 2.31 | 2.39 | 2.25 | 2.37 | 2.37 | 3.04% | 14,261 |
| Jun 10, 2026 | 2.34 | 2.45 | 2.30 | 2.30 | 2.30 | 0.44% | 25,522 |
| Jun 9, 2026 | 2.29 | 2.32 | 2.26 | 2.29 | 2.29 | - | 19,167 |
| Jun 8, 2026 | 2.38 | 2.38 | 2.26 | 2.29 | 2.29 | -4.18% | 33,100 |
| Jun 5, 2026 | 2.43 | 2.45 | 2.31 | 2.39 | 2.39 | -2.45% | 33,370 |
| Jun 4, 2026 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 2.08% | 24,126 |
| Jun 3, 2026 | 2.56 | 2.60 | 2.37 | 2.40 | 2.40 | -6.98% | 32,495 |
| Jun 2, 2026 | 2.64 | 2.73 | 2.53 | 2.58 | 2.58 | -1.90% | 68,249 |
| Jun 1, 2026 | 2.71 | 2.72 | 2.60 | 2.63 | 2.63 | -4.36% | 42,637 |
| May 29, 2026 | 2.81 | 2.81 | 2.73 | 2.75 | 2.75 | -2.48% | 21,809 |
| May 28, 2026 | 2.74 | 2.82 | 2.65 | 2.82 | 2.82 | 3.68% | 28,161 |
| May 27, 2026 | 2.78 | 2.85 | 2.70 | 2.72 | 2.72 | -1.09% | 27,782 |
| May 26, 2026 | 2.83 | 2.90 | 2.75 | 2.75 | 2.75 | -2.83% | 41,294 |
| May 22, 2026 | 2.89 | 2.90 | 2.82 | 2.83 | 2.83 | -1.74% | 31,350 |
| May 21, 2026 | 2.86 | 2.89 | 2.81 | 2.88 | 2.88 | 0.70% | 15,441 |
| May 20, 2026 | 2.78 | 2.86 | 2.76 | 2.86 | 2.86 | 3.25% | 12,436 |
| May 19, 2026 | 2.76 | 2.87 | 2.76 | 2.77 | 2.77 | 0.36% | 19,332 |
| May 18, 2026 | 2.88 | 2.93 | 2.76 | 2.76 | 2.76 | -2.13% | 38,161 |
| May 15, 2026 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -3.75% | 16,614 |
| May 14, 2026 | 2.89 | 2.98 | 2.87 | 2.93 | 2.93 | 2.45% | 35,921 |
| May 13, 2026 | 3.05 | 3.05 | 2.85 | 2.86 | 2.86 | -5.61% | 51,797 |
| May 12, 2026 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | -1.30% | 27,071 |
| May 11, 2026 | 3.06 | 3.28 | 3.06 | 3.17 | 3.07 | 2.26% | 124,732 |
| May 8, 2026 | 3.19 | 3.20 | 3.09 | 3.10 | 3.00 | -3.13% | 41,520 |
| May 7, 2026 | 3.19 | 3.21 | 3.09 | 3.20 | 3.10 | 3.23% | 20,383 |
| May 6, 2026 | 3.12 | 3.19 | 3.05 | 3.10 | 3.00 | 0.32% | 66,206 |
| May 5, 2026 | 3.17 | 3.17 | 3.01 | 3.09 | 2.99 | -0.64% | 42,655 |
| May 4, 2026 | 3.16 | 3.17 | 3.10 | 3.11 | 3.01 | -1.89% | 22,416 |
| May 1, 2026 | 3.16 | 3.19 | 3.10 | 3.17 | 3.07 | 1.60% | 16,247 |
| Apr 30, 2026 | 2.97 | 3.12 | 2.96 | 3.12 | 3.02 | 5.41% | 27,729 |
| Apr 29, 2026 | 3.05 | 3.05 | 2.87 | 2.96 | 2.87 | -0.67% | 41,923 |
| Apr 28, 2026 | 2.97 | 3.01 | 2.92 | 2.98 | 2.89 | 2.05% | 34,067 |
| Apr 27, 2026 | 2.95 | 3.04 | 2.89 | 2.92 | 2.83 | -0.68% | 49,949 |
| Apr 24, 2026 | 2.95 | 2.98 | 2.92 | 2.94 | 2.85 | 0.34% | 15,243 |
| Apr 23, 2026 | 2.94 | 2.96 | 2.83 | 2.93 | 2.84 | - | 15,133 |
| Apr 22, 2026 | 2.86 | 2.95 | 2.82 | 2.93 | 2.84 | 3.53% | 23,987 |
| Apr 21, 2026 | 2.97 | 3.00 | 2.83 | 2.83 | 2.74 | -4.39% | 15,415 |
| Apr 20, 2026 | 3.01 | 3.05 | 2.90 | 2.96 | 2.87 | -1.00% | 24,197 |
| Apr 17, 2026 | 2.94 | 3.06 | 2.91 | 2.99 | 2.90 | 1.36% | 31,686 |
| Apr 16, 2026 | 2.82 | 2.97 | 2.82 | 2.95 | 2.86 | 5.73% | 57,629 |
| Apr 15, 2026 | 2.80 | 2.85 | 2.78 | 2.79 | 2.70 | -0.36% | 22,238 |
| Apr 14, 2026 | 2.81 | 2.88 | 2.78 | 2.80 | 2.71 | -2.10% | 25,099 |
| Apr 13, 2026 | 2.85 | 2.88 | 2.82 | 2.86 | 2.77 | -0.35% | 12,669 |
| Apr 10, 2026 | 2.83 | 2.88 | 2.79 | 2.87 | 2.78 | 0.70% | 15,887 |
| Apr 9, 2026 | 2.86 | 2.86 | 2.75 | 2.85 | 2.76 | 0.35% | 17,591 |
| Apr 8, 2026 | 2.83 | 2.86 | 2.77 | 2.84 | 2.75 | 3.65% | 14,781 |
| Apr 7, 2026 | 2.84 | 2.86 | 2.74 | 2.74 | 2.65 | -4.20% | 13,995 |
| Apr 6, 2026 | 2.82 | 2.90 | 2.78 | 2.86 | 2.77 | 1.42% | 11,686 |
| Apr 2, 2026 | 2.89 | 2.92 | 2.81 | 2.82 | 2.73 | -2.08% | 23,898 |
| Apr 1, 2026 | 2.84 | 2.90 | 2.80 | 2.88 | 2.79 | 3.23% | 15,624 |
| Mar 31, 2026 | 2.83 | 2.84 | 2.79 | 2.79 | 2.70 | 0.72% | 6,946 |
| Mar 30, 2026 | 2.78 | 2.89 | 2.71 | 2.77 | 2.68 | -0.36% | 11,076 |
| Mar 27, 2026 | 2.84 | 2.85 | 2.77 | 2.78 | 2.69 | -1.42% | 15,142 |
| Mar 26, 2026 | 2.84 | 2.93 | 2.81 | 2.82 | 2.73 | - | 20,626 |
| Mar 25, 2026 | 2.75 | 2.84 | 2.74 | 2.82 | 2.73 | 4.83% | 28,576 |
| Mar 24, 2026 | 2.80 | 2.80 | 2.66 | 2.69 | 2.61 | -5.28% | 34,211 |
| Mar 23, 2026 | 2.90 | 2.91 | 2.79 | 2.84 | 2.75 | 1.07% | 32,624 |
| Mar 20, 2026 | 2.89 | 2.97 | 2.76 | 2.81 | 2.72 | -2.77% | 38,266 |
| Mar 19, 2026 | 2.69 | 2.91 | 2.69 | 2.89 | 2.80 | 4.33% | 27,180 |
| Mar 18, 2026 | 2.82 | 2.90 | 2.76 | 2.77 | 2.68 | -1.77% | 28,489 |
| Mar 17, 2026 | 2.95 | 2.97 | 2.80 | 2.82 | 2.73 | -4.41% | 20,080 |
| Mar 16, 2026 | 3.11 | 3.18 | 2.80 | 2.95 | 2.86 | -4.22% | 68,680 |
| Mar 13, 2026 | 3.15 | 3.19 | 3.02 | 3.08 | 2.98 | -1.28% | 16,585 |
| Mar 12, 2026 | 3.09 | 3.16 | 3.04 | 3.12 | 3.02 | 0.97% | 23,662 |
| Mar 11, 2026 | 3.23 | 3.24 | 3.04 | 3.09 | 2.99 | -4.63% | 9,474 |
| Mar 10, 2026 | 3.09 | 3.24 | 3.09 | 3.24 | 3.14 | 3.18% | 25,972 |
| Mar 9, 2026 | 3.19 | 3.19 | 3.05 | 3.14 | 3.04 | -1.57% | 17,193 |
| Mar 6, 2026 | 3.07 | 3.21 | 3.06 | 3.19 | 3.09 | 3.91% | 19,599 |
| Mar 5, 2026 | 3.17 | 3.20 | 3.06 | 3.07 | 2.97 | -4.06% | 14,057 |
| Mar 4, 2026 | 3.15 | 3.20 | 3.14 | 3.20 | 3.10 | 1.27% | 12,861 |
| Mar 3, 2026 | 3.04 | 3.17 | 3.02 | 3.16 | 3.06 | 3.95% | 22,222 |
| Mar 2, 2026 | 3.18 | 3.20 | 3.04 | 3.04 | 2.94 | -5.00% | 33,616 |
| Feb 27, 2026 | 3.30 | 3.40 | 3.12 | 3.20 | 3.10 | -2.44% | 31,639 |
| Feb 26, 2026 | 3.30 | 3.38 | 3.25 | 3.28 | 3.18 | -1.20% | 26,868 |
| Feb 25, 2026 | 3.29 | 3.35 | 3.26 | 3.32 | 3.22 | 0.91% | 12,507 |
| Feb 24, 2026 | 3.25 | 3.30 | 3.20 | 3.29 | 3.19 | 1.54% | 25,643 |
| Feb 23, 2026 | 3.32 | 3.38 | 3.21 | 3.24 | 3.14 | -2.41% | 17,542 |
| Feb 20, 2026 | 3.27 | 3.38 | 3.22 | 3.32 | 3.22 | 1.53% | 17,755 |
| Feb 19, 2026 | 3.27 | 3.31 | 3.22 | 3.27 | 3.17 | 0.31% | 21,686 |
| Feb 18, 2026 | 3.24 | 3.35 | 3.16 | 3.26 | 3.16 | -2.10% | 64,761 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.33 | 3.33 | 3.22 | -8.52% | 55,597 |
| Feb 13, 2026 | 3.75 | 3.78 | 3.65 | 3.74 | 3.53 | -0.27% | 41,017 |
| Feb 12, 2026 | 3.72 | 3.82 | 3.70 | 3.75 | 3.53 | 2.74% | 47,604 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.63 | 3.65 | 3.44 | -4.70% | 18,660 |
| Feb 10, 2026 | 3.79 | 3.85 | 3.70 | 3.83 | 3.61 | 1.32% | 10,364 |
| Feb 9, 2026 | 3.75 | 3.83 | 3.67 | 3.78 | 3.56 | -1.31% | 47,193 |
| Feb 6, 2026 | 3.68 | 3.97 | 3.66 | 3.83 | 3.61 | 3.51% | 43,662 |
| Feb 5, 2026 | 3.95 | 3.95 | 3.66 | 3.70 | 3.49 | -7.50% | 41,148 |
| Feb 4, 2026 | 3.75 | 4.00 | 3.75 | 4.00 | 3.77 | 6.67% | 52,101 |
| Feb 3, 2026 | 3.82 | 3.87 | 3.70 | 3.75 | 3.53 | -1.06% | 37,395 |