Natural Health Trends Cor... (NHTC)
4.78
-0.05 (-1.04%)
At close: Feb 28, 2025, 3:59 PM
4.86
1.67%
After-hours: Feb 28, 2025, 04:00 PM EST
NHTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.90 | 4.92 | 4.76 | 4.86 | 0.03 | 0.62% | 14,491 |
| Feb 27, 2025 | 4.77 | 4.95 | 4.75 | 4.83 | 0.07 | 1.47% | 20,430 |
| Feb 26, 2025 | 4.73 | 4.84 | 4.68 | 4.76 | 0.04 | 0.85% | 8,900 |
| Feb 25, 2025 | 4.74 | 4.81 | 4.71 | 4.72 | -0.02 | -0.42% | 13,728 |
| Feb 24, 2025 | 4.66 | 4.84 | 4.66 | 4.74 | -0.05 | -1.04% | 24,895 |
| Feb 21, 2025 | 4.73 | 4.91 | 4.69 | 4.79 | 0.07 | 1.48% | 16,716 |
| Feb 20, 2025 | 4.60 | 4.91 | 4.57 | 4.72 | 0.15 | 3.28% | 24,914 |
| Feb 19, 2025 | 4.86 | 4.97 | 4.50 | 4.57 | -0.29 | -5.97% | 34,307 |
| Feb 18, 2025 | 5.10 | 5.19 | 4.86 | 4.86 | -0.41 | -7.78% | 52,435 |
| Feb 14, 2025 | 5.33 | 5.44 | 5.20 | 5.27 | 0.10 | 1.93% | 89,800 |
| Feb 13, 2025 | 5.20 | 5.30 | 5.10 | 5.17 | 0.05 | 0.98% | 20,617 |
| Feb 12, 2025 | 5.21 | 5.38 | 5.05 | 5.12 | -0.25 | -4.66% | 32,700 |
| Feb 11, 2025 | 5.29 | 5.46 | 5.26 | 5.37 | 0.11 | 2.09% | 15,800 |
| Feb 10, 2025 | 5.23 | 5.37 | 5.10 | 5.26 | 0.06 | 1.15% | 35,942 |
| Feb 7, 2025 | 5.28 | 5.33 | 5.04 | 5.20 | -0.01 | -0.19% | 11,600 |
| Feb 6, 2025 | 5.52 | 5.52 | 5.16 | 5.21 | -0.23 | -4.23% | 24,147 |
| Feb 5, 2025 | 5.27 | 5.51 | 5.27 | 5.44 | 0.17 | 3.23% | 32,945 |
| Feb 4, 2025 | 5.30 | 5.43 | 5.21 | 5.27 | -0.05 | -0.94% | 17,328 |
| Feb 3, 2025 | 5.04 | 5.32 | 4.92 | 5.32 | 0.28 | 5.56% | 28,085 |
| Jan 31, 2025 | 4.94 | 5.08 | 4.86 | 5.04 | 0.09 | 1.82% | 19,214 |
| Jan 30, 2025 | 4.88 | 4.98 | 4.70 | 4.95 | 0.16 | 3.34% | 6,100 |
| Jan 29, 2025 | 4.96 | 4.96 | 4.75 | 4.79 | -0.13 | -2.64% | 10,840 |
| Jan 28, 2025 | 5.04 | 5.04 | 4.92 | 4.92 | -0.08 | -1.60% | 6,800 |
| Jan 27, 2025 | 4.90 | 5.04 | 4.81 | 5.00 | 0.17 | 3.52% | 12,700 |
| Jan 24, 2025 | 5.17 | 5.21 | 4.81 | 4.83 | -0.33 | -6.40% | 29,331 |
| Jan 23, 2025 | 5.18 | 5.23 | 5.14 | 5.16 | 0.06 | 1.18% | 7,700 |
| Jan 22, 2025 | 5.07 | 5.30 | 5.05 | 5.10 | -0.01 | -0.20% | 16,500 |
| Jan 21, 2025 | 4.83 | 5.12 | 4.75 | 5.11 | 0.32 | 6.68% | 32,739 |
| Jan 17, 2025 | 4.64 | 4.80 | 4.63 | 4.79 | 0.17 | 3.68% | 24,345 |
| Jan 16, 2025 | 4.64 | 4.70 | 4.58 | 4.62 | -0.02 | -0.43% | 15,935 |
| Jan 15, 2025 | 4.72 | 4.74 | 4.56 | 4.64 | 0.02 | 0.43% | 15,143 |
| Jan 14, 2025 | 4.62 | 4.68 | 4.61 | 4.62 | 0.00 | 0.00% | 7,800 |
| Jan 13, 2025 | 4.70 | 4.79 | 4.58 | 4.62 | -0.02 | -0.43% | 8,973 |
| Jan 10, 2025 | 4.78 | 4.78 | 4.52 | 4.64 | 0.00 | 0.00% | 15,035 |
| Jan 8, 2025 | 4.71 | 4.77 | 4.63 | 4.64 | -0.06 | -1.28% | 12,644 |
| Jan 7, 2025 | 4.62 | 4.70 | 4.61 | 4.70 | 0.08 | 1.73% | 6,807 |
| Jan 6, 2025 | 4.75 | 4.97 | 4.42 | 4.62 | -0.08 | -1.70% | 43,100 |
| Jan 3, 2025 | 4.57 | 4.93 | 4.57 | 4.70 | 0.13 | 2.84% | 11,839 |
| Jan 2, 2025 | 4.64 | 4.74 | 4.55 | 4.57 | -0.05 | -1.08% | 24,800 |
| Dec 31, 2024 | 4.51 | 4.63 | 4.45 | 4.62 | 0.10 | 2.21% | 21,926 |
| Dec 30, 2024 | 4.46 | 4.64 | 4.41 | 4.52 | 0.03 | 0.67% | 16,401 |
| Dec 27, 2024 | 4.25 | 4.50 | 4.25 | 4.49 | 0.23 | 5.40% | 14,900 |
| Dec 26, 2024 | 4.24 | 4.39 | 4.22 | 4.26 | 0.02 | 0.47% | 15,422 |
| Dec 24, 2024 | 4.22 | 4.33 | 4.15 | 4.24 | 0.01 | 0.24% | 15,704 |
| Dec 23, 2024 | 4.52 | 4.52 | 4.16 | 4.23 | -0.19 | -4.30% | 13,834 |
| Dec 20, 2024 | 4.20 | 4.48 | 4.16 | 4.42 | 0.22 | 5.24% | 22,843 |
| Dec 19, 2024 | 4.12 | 4.21 | 4.08 | 4.20 | 0.18 | 4.48% | 13,900 |
| Dec 18, 2024 | 4.15 | 4.25 | 4.02 | 4.02 | -0.09 | -2.19% | 28,153 |
| Dec 17, 2024 | 4.24 | 4.25 | 4.11 | 4.11 | -0.15 | -3.52% | 31,339 |
| Dec 16, 2024 | 4.14 | 4.43 | 4.02 | 4.26 | 0.12 | 2.90% | 51,100 |