NASDAQ:NHTC | Historical Stock Price | NATURAL HEALTH TRENDS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$1.09$13.81$175.52$2,230.67$28,350.001995-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.01$1.01400——
2012-12-28$1.01$1.011,000——
2012-12-27$1.01$1.01700——
2012-12-26$1.01$1.010——
2012-12-24$1.01$1.011,000——
2012-12-21$1.01$1.01300——
2012-12-20$1.00$1.0040,500——
2012-12-19$1.19$1.199,300——
2012-12-18$1.10$1.100——
2012-12-17$1.10$1.100——
2012-12-14$1.10$1.100——
2012-12-13$1.10$1.1010,000——
2012-12-12$1.00$1.00200——
2012-12-11$1.00$1.000——
2012-12-10$1.00$1.00100——
2012-12-07$1.00$1.0010,000——
2012-12-06$1.00$1.0012,300——
2012-12-05$1.00$1.0021,100——
2012-12-04$1.00$1.0029,300——
2012-12-03$1.00$1.0013,900——
2012-11-30$0.85$0.852,000——
2012-11-29$0.77$0.770——
2012-11-28$0.77$0.770——
2012-11-27$0.77$0.770——
2012-11-26$0.77$0.771,600——
2012-11-23$1.00$1.002,900——
2012-11-21$1.06$1.0623,700——
2012-11-20$1.08$1.08900——
2012-11-19$1.09$1.09200——
2012-11-16$1.12$1.121,000——
2012-11-15$1.11$1.115,700——
2012-11-14$1.17$1.1711,100——
2012-11-13$1.12$1.120——
2012-11-12$1.12$1.12500——
2012-11-09$1.12$1.120——
2012-11-08$1.12$1.12600——
2012-11-07$1.12$1.120——
2012-11-06$1.12$1.122,600——
2012-11-05$1.12$1.120——
2012-11-02$1.12$1.120——
2012-11-01$1.12$1.121,500——
2012-10-31$1.15$1.150——
2012-10-26$1.15$1.1513,800——
2012-10-25$1.32$1.3233,800——
2012-10-24$1.29$1.294,000——
2012-10-23$1.25$1.253,400——
2012-10-22$1.31$1.311,000——
2012-10-19$1.32$1.328,400——
2012-10-18$1.26$1.2610,100——
2012-10-17$1.29$1.2923,800——
2012-10-16$1.19$1.192,500——
2012-10-15$1.10$1.101,800——
2012-10-12$1.20$1.200——
2012-10-11$1.20$1.200——
2012-10-10$1.20$1.200——
2012-10-09$1.20$1.200——
2012-10-08$1.20$1.20900——
2012-10-05$1.19$1.19100——
2012-10-04$1.19$1.191,300——
2012-10-03$1.20$1.200——
2012-10-02$1.20$1.200——
2012-10-01$1.20$1.2011,700——
2012-09-28$1.20$1.200——
2012-09-27$1.20$1.200——
2012-09-26$1.20$1.202,200——
2012-09-25$1.20$1.20200——
2012-09-24$1.25$1.257,000——
2012-09-21$1.34$1.340——
2012-09-20$1.34$1.3410,600——
2012-09-19$1.34$1.340——
2012-09-18$1.34$1.340——
2012-09-17$1.34$1.3425,000——
2012-09-14$1.30$1.300——
2012-09-13$1.30$1.301,000——
2012-09-12$1.30$1.300——
2012-09-11$1.30$1.301,000——
2012-09-10$1.35$1.351,000——
2012-09-07$1.35$1.357,300——
2012-09-06$1.35$1.35900——
2012-09-05$1.25$1.253,200——
2012-09-04$1.17$1.1728,100——
2012-08-31$1.23$1.23800——
2012-08-30$1.38$1.382,500——
2012-08-29$1.10$1.10100——
2012-08-28$1.38$1.380——
2012-08-27$1.38$1.38400——
2012-08-24$1.39$1.392,400——
2012-08-23$1.35$1.352,200——
2012-08-22$1.35$1.358,000——
2012-08-21$1.35$1.351,200——
2012-08-20$1.35$1.35500——
2012-08-17$1.40$1.401,400——
2012-08-16$1.35$1.35200——
2012-08-15$1.36$1.36300——
2012-08-14$1.40$1.4012,500——
2012-08-13$1.37$1.37200——
2012-08-10$1.28$1.281,700——
2012-08-09$1.37$1.37700——
2012-08-08$1.29$1.292,000——
2012-08-07$1.30$1.3011,300——
2012-08-06$1.28$1.284,800——
2012-08-03$1.38$1.380——
2012-08-02$1.38$1.386,600——
2012-08-01$1.38$1.380——
2012-07-31$1.38$1.380——
2012-07-30$1.38$1.383,100——
2012-07-27$1.38$1.380——
2012-07-26$1.38$1.382,000——
2012-07-25$1.38$1.381,400——
2012-07-24$1.30$1.302,600——
2012-07-23$1.40$1.40300——
2012-07-20$1.40$1.401,300——
2012-07-19$1.30$1.303,500——
2012-07-18$1.35$1.3520,000——
2012-07-17$1.60$1.6023,200——
2012-07-16$1.50$1.5020,600——
2012-07-13$1.20$1.2015,100——
2012-07-12$1.25$1.25800——
2012-07-11$1.25$1.250——
2012-07-10$1.25$1.25200——
2012-07-09$1.26$1.260——
2012-07-06$1.26$1.260——
2012-07-05$1.26$1.26500——
2012-07-03$1.25$1.250——
2012-07-02$1.25$1.25300——
2012-06-29$1.25$1.25400——
2012-06-28$1.28$1.286,600——
2012-06-27$1.28$1.284,300——
2012-06-26$1.28$1.28600——
2012-06-25$1.27$1.27100——
2012-06-22$1.28$1.280——
2012-06-21$1.28$1.280——
2012-06-20$1.28$1.281,300——
2012-06-19$1.29$1.290——
2012-06-18$1.29$1.2911,900——
2012-06-15$1.26$1.260——
2012-06-14$1.26$1.260——
2012-06-13$1.26$1.260——
2012-06-12$1.26$1.263,200——
2012-06-11$1.25$1.2513,600——
2012-06-08$1.25$1.25800——
2012-06-07$1.30$1.300——
2012-06-06$1.30$1.307,500——
2012-06-05$1.26$1.262,000——
2012-06-04$1.30$1.300——
2012-06-01$1.30$1.301,500——
2012-05-31$1.30$1.302,300——
2012-05-30$1.35$1.351,300——
2012-05-29$1.27$1.270——
2012-05-25$1.27$1.272,000——
2012-05-24$1.26$1.261,100——
2012-05-23$1.27$1.278,900——
2012-05-22$1.32$1.3256,000——
2012-05-21$1.35$1.351,300——
2012-05-18$1.40$1.409,300——
2012-05-17$1.40$1.407,500——
2012-05-16$1.36$1.363,100——
2012-05-15$1.35$1.3549,000——
2012-05-14$1.35$1.3513,700——
2012-05-11$1.40$1.404,000——
2012-05-10$1.35$1.35500——
2012-05-09$1.40$1.4036,000——
2012-05-08$1.35$1.350——
2012-05-07$1.35$1.350——
2012-05-04$1.35$1.35400——
2012-05-03$1.40$1.40500——
2012-05-02$1.40$1.40500——
2012-05-01$1.40$1.403,500——
2012-04-30$1.40$1.400——
2012-04-27$1.40$1.4019,400——
2012-04-26$1.40$1.406,200——
2012-04-25$1.40$1.402,300——
2012-04-24$1.35$1.35900——
2012-04-23$1.35$1.3511,000——
2012-04-20$1.35$1.351,600——
2012-04-19$1.40$1.4015,600——
2012-04-18$1.40$1.4011,100——
2012-04-17$1.49$1.492,500——
2012-04-16$1.49$1.4949,600——
2012-04-13$1.49$1.497,900——
2012-04-12$1.49$1.4920,100——
2012-04-11$1.49$1.4915,000——
2012-04-10$1.37$1.378,300——
2012-04-09$1.37$1.370——
2012-04-05$1.37$1.371,000——
2012-04-04$1.33$1.33900——
2012-04-03$1.41$1.410——
2012-04-02$1.41$1.41900——
2012-03-30$1.33$1.330——
2012-03-29$1.33$1.331,500——
2012-03-28$1.50$1.5015,200——
2012-03-27$1.51$1.51600——
2012-03-26$1.35$1.352,200——
2012-03-23$1.38$1.381,300——
2012-03-22$1.32$1.324,000——
2012-03-21$1.32$1.3218,500——
2012-03-20$1.50$1.5018,200——
2012-03-19$1.70$1.7018,300——
2012-03-16$1.80$1.805,000——
2012-03-15$1.88$1.8812,500——
2012-03-14$1.68$1.683,700——
2012-03-13$1.68$1.6815,300——
2012-03-12$1.50$1.501,000——
2012-03-09$1.60$1.602,700——
2012-03-08$1.50$1.502,000——
2012-03-07$1.49$1.492,400——
2012-03-06$1.45$1.457,500——
2012-03-05$1.39$1.399,200——
2012-03-02$1.29$1.2919,200——
2012-03-01$1.50$1.506,500——
2012-02-29$1.52$1.528,800——
2012-02-28$1.68$1.6812,600——
2012-02-27$1.55$1.5513,500——
2012-02-24$1.59$1.5933,800——
2012-02-23$1.43$1.436,200——
2012-02-22$1.25$1.2511,800——
2012-02-21$1.20$1.205,100——
2012-02-17$1.18$1.185,400——
2012-02-16$1.25$1.2530,200——
2012-02-15$1.00$1.000——
2012-02-14$1.00$1.0019,600——
2012-02-13$0.90$0.907,900——
2012-02-10$0.95$0.9526,600——
2012-02-09$0.82$0.821,300——
2012-02-08$0.94$0.9420,900——
2012-02-07$0.82$0.822,200——
2012-02-06$0.82$0.820——
2012-02-03$0.82$0.822,000——
2012-02-02$0.77$0.7721,500——
2012-02-01$0.77$0.770——
2012-01-31$0.77$0.7721,300——
2012-01-30$0.94$0.940——
2012-01-27$0.94$0.94300——
2012-01-26$0.76$0.761,400——
2012-01-25$0.76$0.761,000——
2012-01-24$0.78$0.780——
2012-01-23$0.78$0.784,800——
2012-01-20$0.80$0.805,100——
2012-01-19$0.71$0.712,700——
2012-01-18$0.80$0.804,500——
2012-01-17$0.80$0.805,000——
2012-01-13$0.70$0.700——
2012-01-12$0.70$0.700——
2012-01-11$0.70$0.700——
2012-01-10$0.70$0.7011,200——
2012-01-09$0.65$0.65700——
2012-01-06$0.65$0.650——
2012-01-05$0.65$0.651,400——
2012-01-04$0.65$0.650——
2012-01-03$0.65$0.650——