$31.20 -1.17 (%) Natural Health Trends Corp - NASDAQ

Jul. 31, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHTC historical data

Date Open High Low Close Volume
7/30/201534.5235.8031.1432.37563,917
7/29/201529.6135.9529.1034.381,930,262
7/28/201524.5625.6824.0524.72531,935
7/27/201524.7425.0023.6224.49411,135
7/24/201529.3029.4325.0225.22448,713
7/23/201528.1629.4228.0029.40244,820
7/22/201530.3530.3527.2828.44576,733
7/21/201530.0031.9229.5130.53346,041
7/20/201534.6834.8230.0330.12773,993
7/17/201534.8035.0833.4734.83354,490
7/16/201535.4137.7034.3134.95455,339
7/15/201535.9637.2332.1835.35840,618
7/14/201536.9139.0935.1035.631,638,655
7/13/201538.3838.4432.2032.80919,600
7/10/201536.9738.0636.6937.57448,992
7/9/201533.4938.6833.3036.29997,242
7/8/201538.6139.1033.2633.721,129,034
7/7/201543.2343.8739.0540.93825,448
7/6/201542.1843.5042.0543.39394,877
7/2/201541.6043.0041.6042.90299,337
7/1/201543.0043.1741.1441.62280,745
6/30/201539.2542.2038.6441.46431,493
6/29/201539.2841.3237.1138.39628,970
6/26/201542.3943.1541.2042.011,373,529
6/25/201544.7544.7540.4142.08709,751
6/24/201543.5044.4742.3544.18390,680
6/23/201541.3043.0040.1042.95362,515
6/22/201540.2442.2140.0141.45533,140
6/19/201538.4440.9138.4439.41743,316
6/18/201543.0244.1336.1838.151,349,570
6/17/201539.8943.4039.5142.62800,957
6/16/201536.9939.7936.5939.16805,306
6/15/201535.3936.8934.0536.47302,018
6/12/201535.5235.7034.4035.07108,807
6/11/201534.0036.4033.9235.01343,401
6/10/201533.1434.0032.7233.57114,048
6/9/201533.0033.4332.5033.38111,315
6/8/201532.8833.9532.1532.97126,139
6/5/201534.2934.4232.2732.88355,784
6/4/201534.2335.0234.0434.57188,619
6/3/201533.9834.9733.9834.47277,298
6/2/201533.2834.1833.1633.98148,218
6/1/201534.4834.5432.4133.27299,842
5/29/201533.4734.2032.8033.80181,896
5/28/201533.0034.5032.1333.13307,347
5/27/201531.1032.9830.9132.93290,220
5/26/201530.0031.9729.0630.89279,022
5/22/201530.0030.7528.8030.25425,337
5/21/201532.8132.8929.1630.70837,032
5/20/201534.9935.3631.5032.81839,117
5/19/201534.1035.5433.2934.60689,920
5/18/201531.5833.7431.0633.65652,407
5/15/201531.9031.9029.2031.15312,544
5/14/201531.0032.9827.5030.661,238,243
5/13/201529.5030.9529.1030.89723,763
5/12/201528.4929.4828.1229.05449,502
5/11/201527.3928.4027.1028.39586,586
5/8/201525.6027.4024.8927.02572,475
5/7/201525.4025.5024.3025.47284,211
5/6/201524.3025.4023.1825.35348,144
5/5/201523.4024.2523.0023.90522,023
5/4/201523.0123.4522.5022.82181,538
5/1/201521.8123.2221.6622.88205,239
4/30/201523.2523.4222.0122.08212,992
4/29/201523.4523.8022.2023.31203,308
4/28/201523.8023.8020.8023.46481,409
4/27/201522.5923.6322.4423.37402,538
4/24/201522.5623.2022.2022.44275,725
4/23/201521.9522.5021.4722.39251,835
4/22/201519.8821.7819.7521.52197,908
4/21/201519.4920.1719.4919.95145,224
4/20/201520.5020.9919.1319.47359,855
4/17/201519.0520.7519.0120.36519,056
4/16/201524.8124.9018.5419.011,549,942
4/15/201524.6125.1724.0624.57337,665
4/14/201524.1524.7423.7524.55487,401
4/13/201522.5024.3022.4023.73810,190
4/10/201520.5322.5020.5022.17514,066
4/9/201520.0020.4919.6620.48146,629
4/8/201520.3420.5019.1019.97339,103
4/7/201519.5020.4819.4720.40454,253
4/6/201518.0019.5018.0019.45308,897
4/2/201517.8018.0017.7018.0059,350
4/1/201517.8017.8017.5217.8056,631
3/31/201517.5017.9417.4917.9042,347
3/30/201517.7317.9917.5117.5464,625
3/27/201517.9018.0117.6017.6734,088
3/26/201517.8818.0017.7217.9132,304
3/25/201518.3418.3617.5017.85120,533
3/24/201518.0918.4017.8618.2997,441
3/23/201517.0518.0917.0018.09112,611
3/20/201517.9118.0817.2517.36122,209
3/19/201517.9218.1517.8417.9773,604
3/18/201517.8218.0117.8018.0148,408
3/17/201517.5018.0517.5017.9693,810
3/16/201517.1017.9016.7217.90189,149
3/13/201516.7617.1016.6016.6950,348
3/12/201516.7517.1416.5617.0077,152
3/11/201516.8516.8516.0616.8570,292
3/10/201516.7016.7016.0016.2469,845
  • Showing 1-100 of 115 items
  • 1
  • 2
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!