Canada markets closed

Natural Health Trends Corp. (NHTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.03-0.02 (-0.28%)
At close: 04:00PM EDT
7.01 -0.02 (-0.28%)
After hours: 07:35PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20247.177.247.007.037.0321,700
May 16, 20246.897.056.897.057.0522,700
May 15, 20246.866.936.716.866.8628,700
May 14, 20246.946.946.716.776.7729,900
May 13, 20247.057.056.846.966.9646,200
May 13, 20240.2 Dividend
May 10, 20247.207.407.187.357.15140,500
May 09, 20247.057.207.047.156.9644,200
May 08, 20247.107.156.957.046.8517,800
May 07, 20247.047.146.957.056.8621,500
May 06, 20246.907.016.896.926.7334,300
May 03, 20246.856.956.856.906.7114,500
May 02, 20246.716.956.716.956.769,000
May 01, 20246.756.926.756.846.657,200
Apr 30, 20246.676.956.676.726.5416,400
Apr 29, 20246.576.856.536.716.538,000
Apr 26, 20246.646.696.506.576.3928,000
Apr 25, 20246.646.976.616.656.4714,800
Apr 24, 20246.636.656.586.616.436,900
Apr 23, 20246.666.676.636.656.477,500
Apr 22, 20246.666.686.646.646.4611,000
Apr 19, 20246.626.686.566.686.5012,100
Apr 18, 20246.556.716.556.626.4412,200
Apr 17, 20246.486.566.446.486.304,300
Apr 16, 20246.636.636.336.446.2615,500
Apr 15, 20246.596.726.596.646.4612,600
Apr 12, 20246.726.786.596.596.4111,900
Apr 11, 20246.916.916.646.666.4817,400
Apr 10, 20246.506.866.506.796.619,500
Apr 09, 20246.957.006.246.526.3434,200
Apr 08, 20246.997.106.966.966.7714,800
Apr 05, 20246.927.226.927.006.8122,700
Apr 04, 20247.097.096.836.976.7815,200
Apr 03, 20246.907.246.907.096.9047,600
Apr 02, 20246.747.006.697.006.8135,500
Apr 01, 20246.746.756.636.716.5319,700
Mar 28, 20246.746.766.656.706.526,000
Mar 27, 20246.636.766.526.656.4714,700
Mar 26, 20246.776.776.596.636.4526,900
Mar 25, 20246.626.706.546.706.5211,300
Mar 22, 20246.436.596.436.596.4110,800
Mar 21, 20246.506.586.406.426.2527,200
Mar 20, 20246.556.556.366.476.2918,000
Mar 19, 20246.696.706.566.566.3814,800
Mar 18, 20246.596.706.506.686.5015,000
Mar 15, 20246.356.596.336.596.4131,300
Mar 14, 20246.306.356.276.356.189,000
Mar 13, 20246.266.356.266.276.1011,200
Mar 12, 20246.266.316.236.266.099,600
Mar 11, 20246.226.276.206.256.089,100
Mar 08, 20246.176.266.166.226.057,200
Mar 07, 20246.146.226.126.165.9910,500
Mar 06, 20246.106.216.106.165.999,800
Mar 05, 20246.106.146.106.115.945,900
Mar 04, 20246.226.266.066.125.9515,900
Mar 01, 20246.286.286.096.165.9919,200
Feb 29, 20246.146.306.096.246.0715,400
Feb 28, 20245.896.175.896.095.9215,600
Feb 27, 20245.896.005.885.895.7319,700
Feb 26, 20246.076.075.865.915.7548,400
Feb 23, 20246.056.086.026.075.9012,200
Feb 22, 20246.076.156.056.055.8913,900
Feb 21, 20246.016.186.016.105.9318,800
Feb 20, 20246.276.286.006.045.8849,700
Feb 16, 20246.746.886.206.276.1084,100
Feb 16, 20240.2 Dividend
Feb 15, 20246.526.986.516.986.60153,300
Feb 14, 20246.506.536.426.496.1343,100
Feb 13, 20246.296.476.276.456.0947,200
Feb 12, 20246.296.296.246.255.9128,100
Feb 09, 20246.206.296.176.245.9025,200
Feb 08, 20246.246.246.116.165.8229,600
Feb 07, 20245.976.185.976.175.8375,800
Feb 06, 20246.106.135.995.995.6618,500
Feb 05, 20246.346.346.066.115.7724,100
Feb 02, 20246.286.356.286.335.9822,100
Feb 01, 20246.306.356.156.345.9924,700
Jan 31, 20246.286.356.286.345.9915,500
Jan 30, 20246.266.286.236.265.9222,600
Jan 29, 20246.236.266.226.265.9228,300
Jan 26, 20246.256.256.166.205.8615,100
Jan 25, 20246.206.256.166.255.9127,500
Jan 24, 20246.186.196.156.185.849,800
Jan 23, 20246.146.196.106.175.839,700
Jan 22, 20246.176.206.156.165.8235,900
Jan 19, 20246.156.156.086.155.8119,100
Jan 18, 20246.036.116.016.115.7722,900
Jan 17, 20246.206.206.006.055.7217,500
Jan 16, 20246.126.186.126.185.8421,900
Jan 12, 20246.146.146.066.125.786,800
Jan 11, 20246.136.146.066.145.8020,800
Jan 10, 20246.106.146.056.125.7819,700
Jan 09, 20245.996.145.996.075.7425,900
Jan 08, 20245.946.045.936.045.7148,800
Jan 05, 20245.925.975.865.965.6331,300
Jan 04, 20245.915.935.815.935.6020,500
Jan 03, 20245.895.915.795.895.5714,300
Jan 02, 20245.885.935.825.905.5830,300
Dec 29, 20235.855.895.815.865.5415,800
Dec 28, 20235.855.895.755.815.4927,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...