Natural Health Trends Corp.NHTCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.88 | $3.89 | $3.75 | $3.79 | 44,306 |
| 1/30/2026 | $3.66 | $3.85 | $3.66 | $3.81 | 26,550 |
| 1/29/2026 | $3.72 | $3.74 | $3.60 | $3.66 | 17,039 |
| 1/28/2026 | $3.79 | $3.80 | $3.70 | $3.75 | 24,500 |
| 1/27/2026 | $3.88 | $3.90 | $3.72 | $3.80 | 45,019 |
| 1/26/2026 | $3.79 | $3.87 | $3.75 | $3.85 | 14,500 |
| 1/23/2026 | $3.84 | $3.86 | $3.74 | $3.77 | 17,434 |
| 1/22/2026 | $3.79 | $3.86 | $3.72 | $3.84 | 15,406 |
| 1/21/2026 | $3.86 | $3.87 | $3.70 | $3.76 | 27,137 |
| 1/20/2026 | $3.65 | $3.92 | $3.64 | $3.82 | 67,700 |
| 1/16/2026 | $3.75 | $3.80 | $3.59 | $3.64 | 35,314 |
| 1/15/2026 | $3.69 | $3.83 | $3.69 | $3.75 | 38,834 |
| 1/14/2026 | $3.52 | $3.67 | $3.52 | $3.66 | 26,445 |
| 1/13/2026 | $3.53 | $3.72 | $3.46 | $3.52 | 24,914 |
| 1/12/2026 | $3.37 | $3.85 | $3.35 | $3.53 | 161,700 |
| 1/9/2026 | $3.26 | $3.35 | $3.21 | $3.28 | 26,834 |
| 1/8/2026 | $3.21 | $3.30 | $3.19 | $3.26 | 28,062 |
| 1/7/2026 | $3.18 | $3.30 | $3.12 | $3.23 | 21,744 |
| 1/6/2026 | $3.26 | $3.26 | $3.15 | $3.18 | 12,671 |
| 1/5/2026 | $3.11 | $3.27 | $3.06 | $3.25 | 25,429 |
| 1/2/2026 | $3.10 | $3.22 | $3.00 | $3.08 | 26,900 |
| 12/31/2025 | $3.13 | $3.24 | $2.95 | $3.09 | 67,000 |
| 12/30/2025 | $3.23 | $3.32 | $3.10 | $3.13 | 28,800 |
| 12/29/2025 | $3.32 | $3.34 | $3.13 | $3.23 | 31,131 |
| 12/26/2025 | $3.08 | $3.35 | $3.08 | $3.32 | 35,732 |
| 12/24/2025 | $3.19 | $3.19 | $3.08 | $3.08 | 13,100 |
| 12/23/2025 | $3.29 | $3.30 | $3.09 | $3.18 | 51,700 |
| 12/22/2025 | $3.27 | $3.34 | $3.20 | $3.26 | 30,400 |
| 12/19/2025 | $3.29 | $3.33 | $3.17 | $3.28 | 24,900 |
| 12/18/2025 | $3.27 | $3.35 | $3.23 | $3.29 | 15,000 |
| 12/17/2025 | $3.27 | $3.32 | $3.23 | $3.23 | 12,700 |
| 12/16/2025 | $3.24 | $3.29 | $3.15 | $3.28 | 17,400 |
| 12/15/2025 | $3.26 | $3.32 | $2.94 | $3.22 | 93,938 |
| 12/12/2025 | $3.21 | $3.24 | $3.15 | $3.21 | 14,900 |
| 12/11/2025 | $3.20 | $3.25 | $3.11 | $3.14 | 37,100 |
| 12/10/2025 | $3.15 | $3.29 | $3.12 | $3.21 | 34,800 |
| 12/9/2025 | $2.81 | $3.30 | $2.81 | $3.11 | 182,349 |
| 12/8/2025 | $2.77 | $2.81 | $2.74 | $2.79 | 31,631 |
| 12/5/2025 | $2.80 | $2.81 | $2.71 | $2.77 | 25,437 |
| 12/4/2025 | $2.81 | $2.94 | $2.75 | $2.79 | 28,500 |
| 12/3/2025 | $2.94 | $2.94 | $2.74 | $2.79 | 66,100 |
| 12/2/2025 | $3.03 | $3.03 | $2.86 | $2.92 | 35,600 |
| 12/1/2025 | $2.97 | $3.07 | $2.93 | $3.00 | 67,800 |
| 11/28/2025 | $2.87 | $3.05 | $2.80 | $2.98 | 114,510 |
| 11/26/2025 | $2.78 | $2.97 | $2.78 | $2.79 | 47,000 |
| 11/25/2025 | $2.73 | $2.83 | $2.70 | $2.77 | 20,403 |
| 11/24/2025 | $2.82 | $2.85 | $2.64 | $2.70 | 31,600 |
| 11/21/2025 | $2.59 | $2.87 | $2.59 | $2.87 | 39,007 |
| 11/20/2025 | $2.90 | $2.94 | $2.51 | $2.51 | 118,109 |
| 11/19/2025 | $3.20 | $3.24 | $2.86 | $2.90 | 72,818 |
| 11/18/2025 | $3.59 | $3.59 | $3.13 | $3.15 | 90,000 |
| 11/17/2025 | $3.70 | $3.91 | $3.63 | $3.85 | 193,208 |
| 11/14/2025 | $3.54 | $3.77 | $3.50 | $3.60 | 154,913 |
| 11/13/2025 | $3.64 | $3.74 | $3.40 | $3.54 | 55,109 |
| 11/12/2025 | $3.70 | $3.74 | $3.53 | $3.61 | 43,500 |
| 11/11/2025 | $3.46 | $3.64 | $3.35 | $3.64 | 55,637 |
| 11/10/2025 | $3.30 | $3.52 | $3.13 | $3.44 | 72,600 |
| 11/7/2025 | $2.61 | $3.31 | $2.61 | $3.28 | 149,158 |
| 11/6/2025 | $3.32 | $3.49 | $2.40 | $2.52 | 146,827 |
| 11/5/2025 | $4.20 | $4.20 | $3.06 | $3.36 | 182,307 |