Natural Health Trends Corporation (NHTC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.275 | -5.42941757157 | 5.065 | 5.09 | 4.5 | 28680 | 4.73381569 | CS |
| 4 | -0.11 | -2.24489795918 | 4.9 | 5.52 | 4.5 | 24691 | 5.10131553 | CS |
| 12 | -0.66 | -12.1100917431 | 5.45 | 5.77 | 4.02 | 24216 | 4.82710097 | CS |
| 26 | -2.1 | -30.4789550073 | 6.89 | 6.9 | 4.02 | 20337 | 5.40148437 | CS |
| 52 | -1.28 | -21.0873146623 | 6.07 | 7.4 | 4.02 | 19182 | 6.09376173 | CS |
| 156 | -2.11 | -30.5797101449 | 6.9 | 7.49 | 3.27 | 18860 | 5.71683728 | CS |
| 260 | 0.01 | 0.20920502092 | 4.78 | 8.75 | 2.52 | 23098 | 6.03505577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 4.79 | 0.07 | 1.48 | 4.73 | 4.91 | 4.686 | 16715 |
| 1740094500 | 4.72 | 0.15 | 3.28 | 4.6 | 4.9099 | 4.57 | 23980 |
| 1740008100 | 4.57 | -0.29 | -5.97 | 4.86 | 4.975 | 4.5 | 34306 |
| 1739921700 | 4.86 | -0.41 | -7.78 | 5.065 | 5.09 | 4.86 | 39720 |
| 1739576100 | 5.2699999 | 0.1 | 1.93 | 5.33 | 5.4349999 | 5.2001 | 88380 |
| 1739489700 | 5.17 | 0.05 | 0.98 | 5.2 | 5.3 | 5.1 | 20608 |
| 1739403300 | 5.12 | -0.25 | -4.66 | 5.29 | 5.3768 | 5.05 | 27023 |
| 1739316900 | 5.37 | 0.11 | 2.09 | 5.29 | 5.46 | 5.26 | 15800 |
| 1739230500 | 5.26 | 0.06 | 1.15 | 5.23 | 5.37 | 5.1 | 35932 |
| 1738971300 | 5.2 | -0.01 | -0.19 | 5.33 | 5.33 | 5.035 | 10905 |
| 1738884900 | 5.21 | -0.23 | -4.23 | 5.5199999 | 5.5199999 | 5.16 | 24146 |
| 1738798500 | 5.44 | 0.17 | 3.23 | 5.2699999 | 5.51 | 5.2699999 | 32941 |
| 1738712100 | 5.2699999 | -0.05 | -0.94 | 5.3 | 5.43 | 5.2101 | 17028 |
| 1738625700 | 5.32 | 0.29 | 5.66 | 5.04 | 5.32 | 4.9161 | 26165 |
| 1738366500 | 5.035 | 0.09 | 1.72 | 4.94 | 5.08 | 4.86 | 19214 |
| 1738280100 | 4.95 | 0.16 | 3.34 | 4.88 | 4.98 | 4.7004 | 6051 |
| 1738193700 | 4.79 | -0.13 | -2.64 | 4.96 | 5.16 | 4.75 | 10840 |
| 1738107300 | 4.92 | -0.08 | -1.60 | 5.04 | 5.04 | 4.92 | 6747 |
| 1738020900 | 5 | 0.17 | 3.52 | 4.9 | 5.04 | 4.8099999 | 12627 |
| 1737761700 | 4.83 | -0.27 | -5.29 | 5.17 | 5.21 | 4.8099999 | 29299 |
| 1737675300 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737588900 | 5.1 | -0.01 | -0.20 | 5.07 | 5.3 | 5.0519999 | 15123 |
| 1737502500 | 5.11 | 0.32 | 6.68 | 4.8099999 | 5.12 | 4.75 | 30996 |
| 1737156900 | 4.79 | 0.17 | 3.68 | 4.64 | 4.8 | 4.63 | 24332 |
| 1737070500 | 4.62 | -0.02 | -0.43 | 4.64 | 4.7 | 4.575 | 15930 |
| 1736984100 | 4.64 | 0.02 | 0.43 | 4.72 | 4.7397 | 4.5599999 | 15143 |
| 1736897700 | 4.62 | 0 | 0.00 | 4.62 | 4.68 | 4.61 | 7792 |
| 1736811300 | 4.62 | -0.02 | -0.43 | 4.7 | 4.7899 | 4.579 | 8973 |
| 1736552100 | 4.64 | 0 | 0.00 | 4.71 | 4.75 | 4.5208 | 13085 |
| 1736379300 | 4.64 | -0.06 | -1.28 | 4.71 | 4.7699999 | 4.63 | 12452 |
| 1736292900 | 4.7 | 0.08 | 1.73 | 4.7 | 4.7 | 4.6074 | 6543 |
| 1736206500 | 4.62 | -0.08 | -1.70 | 4.75 | 4.9671 | 4.42 | 41231 |
| 1735947300 | 4.7 | 0.13 | 2.84 | 4.7158 | 4.933 | 4.6449999 | 10327 |
| 1735860900 | 4.57 | -0.05 | -1.08 | 4.7434 | 4.7434 | 4.55 | 22206 |
| 1735688100 | 4.62 | 0.1 | 2.21 | 4.51 | 4.63 | 4.45 | 21926 |
| 1735601700 | 4.5199999 | 0.03 | 0.67 | 4.46 | 4.64 | 4.41 | 16329 |
| 1735342500 | 4.49 | 0.23 | 5.40 | 4.2699999 | 4.5 | 4.2699999 | 14155 |
| 1735256100 | 4.26 | 0.02 | 0.47 | 4.24 | 4.3949999 | 4.22 | 15421 |
| 1735077840 | 4.24 | 0.01 | 0.24 | 4.22 | 4.33 | 4.15 | 15704 |
| 1734996900 | 4.23 | -0.19 | -4.30 | 4.4201 | 4.43 | 4.16 | 12296 |
| 1734737700 | 4.42 | 0.22 | 5.24 | 4.16 | 4.478 | 4.16 | 21191 |
| 1734651300 | 4.2 | 0.18 | 4.48 | 4.09 | 4.205 | 4.08 | 13145 |
| 1734564900 | 4.0199999 | -0.09 | -2.19 | 4.19 | 4.25 | 4.0199999 | 25473 |
| 1734478500 | 4.11 | -0.15 | -3.43 | 4.2491 | 4.2491 | 4.11 | 28337 |
| 1734392100 | 4.256 | 0.12 | 2.80 | 4.15 | 4.43 | 4.0199999 | 48340 |
| 1734132900 | 4.14 | -0.28 | -6.33 | 4.4 | 4.4 | 4.11 | 40520 |
| 1734046500 | 4.42 | -0.23 | -4.95 | 4.61 | 4.6242 | 4.3400999 | 57816 |
| 1733960100 | 4.65 | -0.06 | -1.27 | 4.8 | 4.8 | 4.6 | 32915 |
| 1733873700 | 4.71 | -0.16 | -3.29 | 4.7994 | 4.9 | 4.71 | 26366 |
| 1733787300 | 4.87 | -0.11 | -2.25 | 4.99 | 4.99 | 4.795 | 25749 |
| 1733528100 | 4.9823 | -0.2 | -3.82 | 5.18 | 5.37 | 4.66 | 26386 |
| 1733441700 | 5.18 | -0.24 | -4.43 | 5.33 | 5.48 | 5.11 | 39909 |
| 1733355300 | 5.42 | 0.11 | 2.07 | 5.4 | 5.7699999 | 5.11 | 37360 |
| 1733268900 | 5.3099999 | -0.11 | -2.03 | 5.6377 | 5.6377 | 5.25 | 46146 |
| 1733182500 | 5.42 | -0.02 | -0.37 | 5.45 | 5.61 | 5.42 | 19604 |
| 1732917840 | 5.44 | -0.04 | -0.73 | 5.83 | 5.83 | 5.41 | 20457 |
| 1732750500 | 5.48 | -0.01 | -0.18 | 5.49 | 5.65 | 5.46 | 12050 |
| 1732664100 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.67 | 5.4 | 19131 |
| 1732577700 | 5.5199999 | -0.11 | -1.95 | 5.75 | 5.76 | 5.5001 | 14849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
