Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NHTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.71 | 0.19 | 2.98% | 6.52 | 6.7199 | 6.52 | 16,683 |
| Sep 19 2024 | 6.5161 | -0.09 | -1.42% | 6.64 | 6.72 | 6.50 | 26,146 |
| Sep 18 2024 | 6.61 | -0.04 | -0.62% | 6.65 | 6.72 | 6.61 | 9,389 |
| Sep 17 2024 | 6.6512 | -0.15 | -2.19% | 6.72 | 6.7956 | 6.65 | 20,764 |
| Sep 16 2024 | 6.80 | -0.06 | -0.84% | 6.83 | 6.89 | 6.75 | 7,198 |
| Sep 13 2024 | 6.8577 | 0.07 | 1.00% | 6.78 | 6.86 | 6.76 | 3,596 |
| Sep 12 2024 | 6.79 | -0.01 | -0.15% | 6.83 | 6.86 | 6.7101 | 5,453 |
| Sep 11 2024 | 6.80 | 0.05 | 0.74% | 6.76 | 6.80 | 6.70 | 8,420 |
| Sep 10 2024 | 6.75 | -0.09 | -1.32% | 6.80 | 6.85 | 6.72 | 6,634 |
| Sep 09 2024 | 6.84 | 0.09 | 1.33% | 6.80 | 6.86 | 6.70 | 9,056 |
| Sep 06 2024 | 6.75 | -0.06 | -0.83% | 6.80 | 6.811 | 6.75 | 6,424 |
| Sep 05 2024 | 6.8065 | 0.03 | 0.40% | 6.79 | 6.84 | 6.79 | 2,326 |
| Sep 04 2024 | 6.7792 | -0.01 | -0.16% | 6.79 | 6.8299 | 6.7792 | 3,597 |
| Sep 03 2024 | 6.79 | 0.05 | 0.82% | 6.78 | 6.79 | 6.73 | 5,569 |
| Aug 30 2024 | 6.735 | -0.01 | -0.17% | 6.73 | 6.7885 | 6.73 | 3,817 |
| Aug 29 2024 | 6.7467 | -0.09 | -1.36% | 6.84 | 6.84 | 6.72 | 10,046 |
| Aug 28 2024 | 6.84 | -0.02 | -0.29% | 6.85 | 6.85 | 6.81 | 3,997 |
| Aug 27 2024 | 6.86 | 0.04 | 0.59% | 6.85 | 6.893 | 6.82 | 4,978 |
| Aug 26 2024 | 6.82 | -0.03 | -0.44% | 6.89 | 6.90 | 6.8101 | 12,685 |
| Aug 23 2024 | 6.85 | 0.02 | 0.29% | 6.87 | 7.00 | 6.78 | 9,703 |
| Aug 22 2024 | 6.83 | 0.03 | 0.44% | 6.80 | 6.89 | 6.76 | 12,694 |
| Aug 21 2024 | 6.80 | 0.02 | 0.29% | 6.84 | 6.85 | 6.7871 | 6,584 |
| Aug 20 2024 | 6.78 | 0.00 | 0.00% | 6.73 | 6.88 | 6.7246 | 7,495 |
| Aug 19 2024 | 6.78 | -0.05 | -0.73% | 6.84 | 6.88 | 6.72 | 11,494 |
| Aug 16 2024 | 6.83 | 0.06 | 0.89% | 6.70 | 6.85 | 6.70 | 7,948 |
| Aug 15 2024 | 6.77 | 0.03 | 0.45% | 6.76 | 6.88 | 6.74 | 11,199 |
| Aug 14 2024 | 6.74 | -0.08 | -1.17% | 6.94 | 6.94 | 6.70 | 33,096 |
| Aug 13 2024 | 6.82 | -0.38 | -5.28% | 6.73 | 6.98 | 6.7014 | 29,462 |
| Aug 12 2024 | 7.20 | 0.20 | 2.86% | 7.25 | 7.28 | 7.02 | 98,359 |
| Aug 09 2024 | 7.00 | 0.10 | 1.45% | 7.00 | 7.15 | 6.9006 | 23,048 |
| Aug 08 2024 | 6.90 | 0.11 | 1.62% | 6.80 | 7.23 | 6.80 | 13,017 |
| Aug 07 2024 | 6.79 | -0.17 | -2.46% | 7.00 | 7.03 | 6.79 | 26,675 |
| Aug 06 2024 | 6.9616 | -0.17 | -2.36% | 7.14 | 7.20 | 6.91 | 42,201 |
| Aug 05 2024 | 7.13 | -0.19 | -2.60% | 7.31 | 7.31 | 7.11 | 24,917 |
| Aug 02 2024 | 7.32 | 0.02 | 0.27% | 7.22 | 7.35 | 7.22 | 13,688 |
| Aug 01 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.21 | 6,367 |
| Jul 31 2024 | 7.30 | 0.04 | 0.55% | 7.29 | 7.30 | 7.20 | 12,831 |
| Jul 30 2024 | 7.2601 | 0.11 | 1.54% | 7.22 | 7.28 | 7.1987 | 14,004 |
| Jul 29 2024 | 7.15 | 0.15 | 2.14% | 7.24 | 7.25 | 7.0001 | 35,372 |
| Jul 26 2024 | 7.00 | -0.08 | -1.13% | 7.00 | 7.10 | 7.00 | 13,119 |
| Jul 25 2024 | 7.08 | 0.06 | 0.80% | 7.02 | 7.10 | 6.94 | 7,603 |
| Jul 24 2024 | 7.024 | -0.05 | -0.65% | 7.06 | 7.06 | 6.9014 | 8,978 |
| Jul 23 2024 | 7.07 | 0.00 | 0.07% | 7.10 | 7.10 | 7.00 | 12,068 |
| Jul 22 2024 | 7.065 | 0.04 | 0.50% | 7.10 | 7.15 | 7.00 | 8,228 |
| Jul 19 2024 | 7.03 | -0.06 | -0.85% | 7.10 | 7.10 | 7.00 | 6,607 |
| Jul 18 2024 | 7.09 | -0.02 | -0.28% | 7.14 | 7.14 | 7.00 | 9,495 |
| Jul 17 2024 | 7.11 | 0.03 | 0.42% | 7.08 | 7.12 | 7.08 | 9,684 |
| Jul 16 2024 | 7.08 | 0.12 | 1.72% | 7.03 | 7.1799 | 6.96 | 14,835 |
| Jul 15 2024 | 6.96 | 0.05 | 0.72% | 7.00 | 7.03 | 6.91 | 13,793 |
| Jul 12 2024 | 6.91 | -0.07 | -1.00% | 6.96 | 7.09 | 6.91 | 9,275 |
| Jul 11 2024 | 6.98 | -0.15 | -2.10% | 7.07 | 7.1288 | 6.98 | 2,748 |
| Jul 10 2024 | 7.1299 | 0.00 | 0.07% | 7.19 | 7.19 | 7.015 | 6,790 |
| Jul 09 2024 | 7.125 | 0.04 | 0.64% | 7.14 | 7.1799 | 7.10 | 6,020 |
| Jul 08 2024 | 7.08 | -0.01 | -0.14% | 7.14 | 7.23 | 7.0534 | 16,515 |
| Jul 05 2024 | 7.09 | 0.07 | 1.00% | 7.03 | 7.10 | 6.97 | 11,864 |
| Jul 03 2024 | 7.02 | 0.15 | 2.18% | 7.10 | 7.21 | 6.95 | 3,173 |
| Jul 02 2024 | 6.87 | -0.09 | -1.24% | 7.01 | 7.095 | 6.87 | 11,565 |
| Jul 01 2024 | 6.9566 | -0.08 | -1.18% | 7.10 | 7.10 | 6.9566 | 11,603 |
| Jun 28 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
| Jun 27 2024 | 7.04 | 0.26 | 3.77% | 6.82 | 7.09 | 6.71 | 30,044 |
| Jun 26 2024 | 6.784 | 0.07 | 1.10% | 6.74 | 6.9699 | 6.65 | 22,036 |
| Jun 25 2024 | 6.71 | -0.05 | -0.67% | 6.76 | 6.80 | 6.70 | 5,452 |
