Natural Health Trends Corporation (NHTC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1339 | -1.95760233918 | 6.84 | 6.89 | 6.61 | 9121 | 6.69779283 | CS |
| 4 | -0.0939 | -1.38088235294 | 6.8 | 7 | 6.61 | 7534 | 6.77066864 | CS |
| 12 | -0.1139 | -1.67008797654 | 6.82 | 7.35 | 6.61 | 13426 | 6.98349879 | CS |
| 26 | 0.0161 | 0.240657698057 | 6.69 | 7.4 | 6.24 | 16888 | 6.92045476 | CS |
| 52 | 1.3161 | 24.4174397032 | 5.39 | 7.4 | 5.22 | 17669 | 6.42329436 | CS |
| 156 | -0.2039 | -2.9507959479 | 6.91 | 8.25 | 3.27 | 19233 | 6.08315802 | CS |
| 260 | -1.2539 | -15.7525125628 | 7.96 | 8.75 | 2.52 | 24546 | 6.07754744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 6.61 | -0.04 | -0.62 | 6.65 | 6.72 | 6.61 | 9389 |
| 1726612500 | 6.6512 | -0.15 | -2.19 | 6.72 | 6.7956 | 6.65 | 20764 |
| 1726526100 | 6.8 | -0.06 | -0.84 | 6.83 | 6.89 | 6.75 | 7198 |
| 1726266900 | 6.8577 | 0.07 | 1.00 | 6.78 | 6.86 | 6.76 | 3596 |
| 1726180500 | 6.79 | -0.01 | -0.15 | 6.83 | 6.86 | 6.7101 | 5453 |
| 1726094100 | 6.8 | 0.05 | 0.74 | 6.76 | 6.8 | 6.7 | 8420 |
| 1726007700 | 6.75 | -0.09 | -1.32 | 6.8 | 6.85 | 6.72 | 6634 |
| 1725921300 | 6.84 | 0.09 | 1.33 | 6.8 | 6.86 | 6.7 | 9056 |
| 1725662100 | 6.75 | -0.06 | -0.83 | 6.8 | 6.811 | 6.75 | 6424 |
| 1725575700 | 6.8065 | 0.03 | 0.40 | 6.79 | 6.84 | 6.79 | 2326 |
| 1725489300 | 6.7792 | -0.01 | -0.16 | 6.79 | 6.8299 | 6.7792 | 3597 |
| 1725402900 | 6.79 | 0.05 | 0.82 | 6.78 | 6.79 | 6.73 | 5569 |
| 1725057300 | 6.735 | -0.01 | -0.17 | 6.73 | 6.7885 | 6.73 | 3817 |
| 1724970900 | 6.7467 | -0.09 | -1.36 | 6.84 | 6.84 | 6.72 | 10046 |
| 1724884500 | 6.84 | -0.02 | -0.29 | 6.85 | 6.85 | 6.81 | 3997 |
| 1724798100 | 6.86 | 0.04 | 0.59 | 6.85 | 6.893 | 6.82 | 4978 |
| 1724711700 | 6.82 | -0.03 | -0.44 | 6.89 | 6.9 | 6.8101 | 12685 |
| 1724452500 | 6.85 | 0.02 | 0.29 | 6.87 | 7 | 6.78 | 9703 |
| 1724366100 | 6.83 | 0.03 | 0.44 | 6.8 | 6.89 | 6.76 | 12694 |
| 1724279700 | 6.8 | 0.02 | 0.29 | 6.84 | 6.85 | 6.7871 | 6584 |
| 1724193300 | 6.78 | 0 | 0.00 | 6.73 | 6.88 | 6.7246 | 7495 |
| 1724106900 | 6.78 | -0.05 | -0.73 | 6.84 | 6.88 | 6.72 | 11494 |
| 1723847700 | 6.83 | 0.06 | 0.89 | 6.7 | 6.85 | 6.7 | 7948 |
| 1723761300 | 6.77 | 0.03 | 0.45 | 6.76 | 6.88 | 6.74 | 11199 |
| 1723674900 | 6.74 | -0.08 | -1.17 | 6.94 | 6.94 | 6.7 | 33096 |
| 1723588500 | 6.82 | -0.38 | -5.28 | 6.73 | 6.98 | 6.7013999 | 29462 |
| 1723502100 | 7.2 | 0.2 | 2.86 | 7.25 | 7.28 | 7.02 | 98359 |
| 1723242900 | 7 | 0.1 | 1.45 | 7 | 7.15 | 6.9006 | 23048 |
| 1723156500 | 6.9 | 0.11 | 1.62 | 6.8 | 7.23 | 6.8 | 13017 |
| 1723070100 | 6.79 | -0.17 | -2.46 | 7 | 7.03 | 6.79 | 26675 |
| 1722983700 | 6.9616 | -0.17 | -2.36 | 7.14 | 7.2 | 6.91 | 42201 |
| 1722897300 | 7.13 | -0.19 | -2.60 | 7.31 | 7.31 | 7.11 | 24917 |
| 1722638100 | 7.32 | 0.02 | 0.27 | 7.22 | 7.35 | 7.22 | 13688 |
| 1722551700 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.21 | 6367 |
| 1722465300 | 7.3 | 0.04 | 0.55 | 7.29 | 7.3 | 7.2 | 12831 |
| 1722378900 | 7.2601 | 0.11 | 1.54 | 7.22 | 7.28 | 7.1987 | 14004 |
| 1722292500 | 7.15 | 0.15 | 2.14 | 7.24 | 7.25 | 7.0001 | 35372 |
| 1722033300 | 7 | -0.08 | -1.13 | 7 | 7.1 | 7 | 13119 |
| 1721946900 | 7.08 | 0.06 | 0.80 | 7.02 | 7.1 | 6.94 | 7603 |
| 1721860500 | 7.024 | -0.05 | -0.65 | 7.06 | 7.06 | 6.9014 | 8978 |
| 1721774100 | 7.07 | 0 | 0.07 | 7.1 | 7.1 | 7 | 12068 |
| 1721687700 | 7.065 | 0.04 | 0.50 | 7.1 | 7.15 | 7 | 8228 |
| 1721428500 | 7.03 | -0.06 | -0.85 | 7.1 | 7.1 | 7 | 6607 |
| 1721342100 | 7.09 | -0.02 | -0.28 | 7.14 | 7.14 | 7 | 9495 |
| 1721255700 | 7.11 | 0.03 | 0.42 | 7.08 | 7.12 | 7.08 | 9684 |
| 1721169300 | 7.08 | 0.12 | 1.72 | 7.03 | 7.1799 | 6.96 | 14835 |
| 1721082900 | 6.96 | 0.05 | 0.72 | 7 | 7.03 | 6.91 | 13793 |
| 1720823700 | 6.91 | -0.07 | -1.00 | 6.96 | 7.09 | 6.91 | 9275 |
| 1720737300 | 6.98 | -0.15 | -2.10 | 7.07 | 7.1288 | 6.98 | 2748 |
| 1720650900 | 7.1299 | 0 | 0.07 | 7.19 | 7.19 | 7.015 | 6790 |
| 1720564500 | 7.125 | 0.04 | 0.64 | 7.14 | 7.1799 | 7.1 | 6020 |
| 1720478100 | 7.08 | -0.01 | -0.14 | 7.14 | 7.23 | 7.0534 | 16515 |
| 1720218900 | 7.09 | 0.07 | 1.00 | 7.03 | 7.1 | 6.97 | 11864 |
| 1720040640 | 7.02 | 0.15 | 2.18 | 7.1 | 7.21 | 6.95 | 3173 |
| 1719959700 | 6.87 | -0.09 | -1.24 | 7.01 | 7.095 | 6.87 | 11565 |
| 1719873300 | 6.9566 | -0.08 | -1.18 | 7.1 | 7.1 | 6.9566 | 11603 |
| 1719614100 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1719527700 | 7.04 | 0.26 | 3.77 | 6.82 | 7.09 | 6.71 | 30044 |
| 1719441300 | 6.784 | 0.07 | 1.10 | 6.74 | 6.9699 | 6.65 | 22036 |
| 1719354900 | 6.71 | -0.05 | -0.67 | 6.76 | 6.8 | 6.7 | 5452 |
| 1719268500 | 6.755 | -0.01 | -0.07 | 6.76 | 6.86 | 6.68 | 8010 |
| 1719009300 | 6.76 | 0.11 | 1.65 | 6.65 | 6.84 | 6.65 | 28260 |
| 1718922900 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 11103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
