$24.08 -0.26 (%) Natural Health Trends Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHTC historical data

Date Open High Low Close Volume
12/2/201624.3024.9324.0024.0883,512
12/1/201625.2126.1524.2524.3459,085
11/30/201625.2226.1325.0225.2984,528
11/29/201626.8826.8825.3725.4345,051
11/28/201626.4226.8726.2426.6146,374
11/25/201626.0026.5025.7626.4225,126
11/23/201625.8826.5025.4325.9357,810
11/22/201626.0026.1225.3425.9377,066
11/21/201625.8425.9325.3825.8642,958
11/18/201625.9226.1825.6525.9955,258
11/17/201624.8626.1324.8525.6993,736
11/16/201624.4524.8123.8924.5989,491
11/15/201624.1725.1823.8824.3694,237
11/14/201626.9026.9024.4724.84119,613
11/11/201625.0527.1824.5026.67216,640
11/10/201623.0925.9822.6824.95189,792
11/9/201622.0123.4621.4123.4087,470
11/8/201621.8622.1321.7922.0165,163
11/7/201621.6122.2221.6121.7853,328
11/4/201621.7621.9121.4121.4480,284
11/3/201622.1022.6321.6521.6696,719
11/2/201623.0823.5621.6222.23112,756
11/1/201623.1823.9723.0123.0873,204
10/31/201623.7524.5023.3123.33112,238
10/28/201623.1124.4023.0123.82181,164
10/27/201624.0224.2123.0023.0163,125
10/26/201623.0524.3323.0524.00115,330
10/25/201624.0024.4823.0123.08120,247
10/24/201624.3224.3322.6622.94112,149
10/21/201623.5024.3323.5024.2165,832
10/20/201624.2424.6523.6823.77121,578
10/19/201624.2124.9024.0224.42111,715
10/18/201622.0524.4822.0424.20214,973
10/17/201622.1622.8022.0022.09164,078
10/14/201624.9924.9920.5922.80700,671
10/13/201628.0128.5027.1327.19103,603
10/12/201628.4529.2428.0028.0552,115
10/11/201629.4029.7028.2128.4890,229
10/10/201629.7330.0929.2129.5153,210
10/7/201629.3730.0129.1029.6439,641
10/6/201629.3229.9929.1029.49132,373
10/5/201629.9230.4529.2829.4070,843
10/4/201629.7630.0029.4429.9569,527
10/3/201628.3129.7628.1629.48110,701
9/30/201628.9829.2128.1928.26122,683
9/29/201629.4029.9129.0029.1154,758
9/28/201629.3829.9929.2729.4185,521
9/27/201628.7929.2128.7929.11100,670
9/26/201628.7129.2828.5128.8332,762
9/23/201629.0029.5328.5028.9077,095
9/22/201629.1229.4328.8829.1374,165
9/21/201628.8729.2228.3328.9790,018
9/20/201629.1629.3328.5628.7643,803
9/19/201628.9229.8028.8229.1288,361
9/16/201630.9731.2828.6028.88129,864
9/15/201628.8031.7228.3730.88159,459
9/14/201628.1228.8627.9128.7765,766
9/13/201628.3228.6028.0228.1663,120
9/12/201628.5928.6327.4028.47141,588
9/9/201629.7229.7528.9028.9167,059
9/8/201629.6829.9728.9829.8763,576
9/7/201630.9131.0129.3029.84133,320
9/6/201631.2131.6530.4631.0694,601
9/2/201631.7931.9831.4631.5166,368
9/1/201632.3032.3031.5031.6877,323
8/31/201631.8432.2931.6032.1485,059
8/30/201632.0532.4331.8931.9868,218
8/29/201631.9232.4931.8332.1394,728
8/26/201632.4833.0031.8532.36139,710
8/25/201632.3432.7632.1132.5062,154
8/24/201633.0033.1632.1232.5343,767
8/23/201633.0733.7532.7633.1446,397
8/22/201632.2232.7932.1332.7193,049
8/19/201632.8933.0531.8332.14112,623
8/18/201632.9833.5132.2732.9083,504
8/17/201633.8333.8332.8732.9756,837
8/16/201634.4534.4533.6533.9974,615
8/15/201634.8034.8034.1034.3095,259
8/12/201634.1234.1633.3033.8778,715
8/11/201631.9034.7331.6234.18333,487
8/10/201632.3833.2231.5431.64106,974
8/9/201633.5533.7932.3732.4272,682
8/8/201633.0333.7332.5233.5296,080
8/5/201632.5333.0932.5332.98101,101
8/4/201632.1532.9332.1532.3967,394
8/3/201633.2633.5532.0132.0860,726
8/2/201633.9834.4233.2333.3682,654
8/1/201634.2934.6233.0233.90154,041
7/29/201633.3034.3932.6033.59171,204
7/28/201633.5033.8933.0033.3578,629
7/27/201633.7435.2033.0133.97237,010
7/26/201631.8333.1331.8332.3987,327
7/25/201632.7432.9831.8032.0691,949
7/22/201631.3633.2031.0432.61171,862
7/21/201631.1431.6030.7631.5191,305
7/20/201630.8431.5030.4531.1780,516
7/19/201631.0331.4030.6230.9668,280
7/18/201631.4931.7530.7031.3361,266
7/15/201630.1631.7730.0731.4487,198
7/14/201631.3432.1930.0030.17174,537
  • Showing 1-100 of 455 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center