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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.20$3.206,800——
2013-12-30$3.17$3.171,500——
2013-12-27$3.20$3.200——
2013-12-26$3.20$3.2012,200——
2013-12-24$3.12$3.124,200——
2013-12-23$3.10$3.1029,200——
2013-12-20$3.13$3.13100——
2013-12-19$3.20$3.206,000——
2013-12-18$3.28$3.285,500——
2013-12-17$3.15$3.152,400——
2013-12-16$3.05$3.0540,800——
2013-12-13$3.05$3.0522,600——
2013-12-12$3.06$3.0628,900——
2013-12-11$3.15$3.1519,300——
2013-12-10$3.39$3.3912,300——
2013-12-09$3.38$3.38300——
2013-12-06$3.38$3.3813,700——
2013-12-05$3.28$3.282,400——
2013-12-04$3.30$3.30600——
2013-12-03$3.35$3.358,300——
2013-12-02$3.40$3.4011,800——
2013-11-29$3.40$3.4018,700——
2013-11-27$3.45$3.4543,600——
2013-11-26$3.15$3.1529,800——
2013-11-25$2.91$2.919,100——
2013-11-22$2.90$2.9020,400——
2013-11-21$2.90$2.9020,000——
2013-11-20$2.80$2.801,500——
2013-11-19$2.81$2.81400——
2013-11-18$2.95$2.951,400——
2013-11-15$2.90$2.906,600——
2013-11-14$2.78$2.787,500——
2013-11-13$2.80$2.8030,700——
2013-11-12$2.66$2.6623,600——
2013-11-11$2.78$2.7813,200——
2013-11-08$2.80$2.806,400——
2013-11-07$2.90$2.9015,100——
2013-11-06$2.80$2.8020,700——
2013-11-05$2.59$2.597,300——
2013-11-04$2.59$2.594,000——
2013-11-01$2.59$2.592,700——
2013-10-31$2.50$2.502,500——
2013-10-30$2.50$2.5033,900——
2013-10-29$2.50$2.5018,000——
2013-10-28$2.42$2.4218,100——
2013-10-25$2.40$2.4019,300——
2013-10-24$2.41$2.4131,300——
2013-10-23$2.42$2.4280,800——
2013-10-22$2.40$2.4059,600——
2013-10-21$2.40$2.4030,200——
2013-10-18$2.40$2.4047,100——
2013-10-17$2.45$2.4530,600——
2013-10-16$2.56$2.5641,100——
2013-10-15$2.58$2.5820,900——
2013-10-14$2.70$2.7053,500——
2013-10-11$2.00$2.000——
2013-10-10$2.00$2.000——
2013-10-09$2.00$2.0018,100——
2013-10-08$2.00$2.002,300——
2013-10-07$2.05$2.050——
2013-10-04$2.05$2.0533,000——
2013-10-03$2.10$2.100——
2013-10-02$2.10$2.105,500——
2013-10-01$1.90$1.9013,900——
2013-09-30$1.84$1.84400——
2013-09-27$1.82$1.82300——
2013-09-26$1.81$1.81300——
2013-09-25$2.00$2.0070,400——
2013-09-24$2.20$2.2046,300——
2013-09-23$1.78$1.785,500——
2013-09-20$2.20$2.2034,200——
2013-09-19$2.20$2.2025,900——
2013-09-18$2.20$2.2023,900——
2013-09-17$2.20$2.20100——
2013-09-16$2.25$2.252,800——
2013-09-13$2.00$2.006,800——
2013-09-12$1.98$1.986,700——
2013-09-11$2.19$2.193,200——
2013-09-10$2.20$2.2051,400——
2013-09-09$1.86$1.8653,300——
2013-09-06$1.97$1.9730,500——
2013-09-05$2.00$2.0039,800——
2013-09-04$1.96$1.9637,000——
2013-09-03$1.68$1.6840,800——
2013-08-30$1.56$1.5612,200——
2013-08-29$1.49$1.493,100——
2013-08-28$1.60$1.6029,400——
2013-08-27$1.49$1.4918,700——
2013-08-26$1.50$1.5035,800——
2013-08-23$1.55$1.550——
2013-08-22$1.55$1.550——
2013-08-21$1.55$1.5536,800——
2013-08-20$1.40$1.4037,700——
2013-08-19$1.27$1.271,300——
2013-08-16$1.21$1.211,000——
2013-08-15$1.20$1.200——
2013-08-14$1.20$1.200——
2013-08-13$1.20$1.20100——
2013-08-12$1.21$1.210——
2013-08-09$1.21$1.212,400——
2013-08-08$1.20$1.205,700——
2013-08-07$1.08$1.080——
2013-08-06$1.08$1.0810,000——
2013-08-05$1.20$1.20200——
2013-08-02$1.20$1.2014,900——
2013-08-01$1.12$1.1221,600——
2013-07-31$1.02$1.027,200——
2013-07-30$1.02$1.020——
2013-07-29$1.02$1.020——
2013-07-26$1.02$1.022,500——
2013-07-25$1.02$1.025,000——
2013-07-24$1.02$1.021,200——
2013-07-23$1.02$1.025,000——
2013-07-22$1.02$1.020——
2013-07-19$1.02$1.0239,300——
2013-07-18$1.10$1.1027,400——
2013-07-17$1.03$1.033,700——
2013-07-16$0.98$0.984,500——
2013-07-15$1.02$1.02100——
2013-07-12$1.01$1.016,700——
2013-07-11$1.01$1.017,400——
2013-07-10$0.94$0.940——
2013-07-09$0.94$0.940——
2013-07-08$0.94$0.94200——
2013-07-05$0.95$0.950——
2013-07-03$0.95$0.950——
2013-07-02$0.95$0.954,700——
2013-07-01$0.95$0.950——
2013-06-28$0.95$0.950——
2013-06-27$0.95$0.95700——
2013-06-26$0.93$0.930——
2013-06-25$0.93$0.930——
2013-06-24$0.93$0.9323,000——
2013-06-21$0.93$0.9330,000——
2013-06-20$0.89$0.8920,000——
2013-06-19$0.83$0.830——
2013-06-18$0.83$0.8320,500——
2013-06-17$0.83$0.831,700——
2013-06-14$0.83$0.83101,200——
2013-06-13$0.83$0.830——
2013-06-12$0.83$0.83900——
2013-06-11$0.84$0.840——
2013-06-10$0.84$0.840——
2013-06-07$0.84$0.840——
2013-06-06$0.84$0.840——
2013-06-05$0.84$0.841,500——
2013-06-04$0.83$0.83800——
2013-06-03$0.83$0.831,000——
2013-05-31$0.84$0.840——
2013-05-30$0.84$0.84500——
2013-05-29$0.83$0.830——
2013-05-28$0.83$0.83500——
2013-05-24$0.83$0.831,200——
2013-05-23$0.83$0.8348,200——
2013-05-22$0.77$0.77190,800——
2013-05-21$0.86$0.8656,500——
2013-05-20$1.03$1.030——
2013-05-17$1.03$1.033,600——
2013-05-16$1.02$1.026,300——
2013-05-15$1.05$1.051,400——
2013-05-14$0.92$0.921,600——
2013-05-13$1.05$1.0538,900——
2013-05-10$0.95$0.9519,600——
2013-05-09$1.10$1.101,800——
2013-05-08$1.01$1.010——
2013-05-07$1.01$1.01400——
2013-05-06$1.01$1.010——
2013-05-03$1.01$1.010——
2013-05-02$1.01$1.01100——
2013-05-01$1.10$1.10600——
2013-04-30$1.04$1.048,200——
2013-04-29$1.15$1.15100——
2013-04-26$1.09$1.0916,400——
2013-04-25$1.30$1.306,000——
2013-04-24$1.30$1.3012,000——
2013-04-23$1.30$1.301,000——
2013-04-22$1.46$1.462,200——
2013-04-19$1.27$1.270——
2013-04-18$1.27$1.270——
2013-04-17$1.27$1.270——
2013-04-16$1.27$1.270——
2013-04-15$1.27$1.272,100——
2013-04-12$1.27$1.279,500——
2013-04-11$1.27$1.27300——
2013-04-10$1.27$1.271,000——
2013-04-09$1.25$1.250——
2013-04-08$1.25$1.250——
2013-04-05$1.25$1.250——
2013-04-04$1.25$1.250——
2013-04-03$1.25$1.25200——
2013-04-02$1.25$1.259,200——
2013-04-01$1.25$1.253,500——
2013-03-28$1.24$1.24900——
2013-03-27$1.24$1.246,000——
2013-03-26$1.24$1.240——
2013-03-25$1.24$1.2440,700——
2013-03-22$1.30$1.30300——
2013-03-21$1.24$1.240——
2013-03-20$1.24$1.2410,700——
2013-03-19$1.44$1.4413,300——
2013-03-18$1.55$1.553,000——
2013-03-15$1.36$1.36200——
2013-03-14$1.38$1.381,500——
2013-03-13$1.35$1.35600——
2013-03-12$1.34$1.346,600——
2013-03-11$1.31$1.311,500——
2013-03-08$1.31$1.312,800——
2013-03-07$1.30$1.305,000——
2013-03-06$1.24$1.240——
2013-03-05$1.24$1.2414,900——
2013-03-04$1.29$1.290——
2013-03-01$1.29$1.291,000——
2013-02-28$1.24$1.2415,600——
2013-02-27$1.25$1.25600——
2013-02-26$1.21$1.214,400——
2013-02-25$1.20$1.20800——
2013-02-22$1.22$1.22200——
2013-02-21$1.24$1.2449,000——
2013-02-20$1.15$1.1510,000——
2013-02-19$1.11$1.110——
2013-02-15$1.11$1.110——
2013-02-14$1.11$1.110——
2013-02-13$1.11$1.11200——
2013-02-12$1.11$1.112,000——
2013-02-11$1.10$1.10200——
2013-02-08$1.11$1.1124,600——
2013-02-07$1.11$1.11400——
2013-02-06$1.11$1.11100——
2013-02-05$1.04$1.040——
2013-02-04$1.04$1.040——
2013-02-01$1.04$1.040——
2013-01-31$1.04$1.040——
2013-01-30$1.04$1.040——
2013-01-29$1.04$1.040——
2013-01-28$1.04$1.04200——
2013-01-25$1.04$1.040——
2013-01-24$1.04$1.040——
2013-01-23$1.04$1.04400——
2013-01-22$0.90$0.90300——
2013-01-18$1.04$1.04300——
2013-01-17$1.04$1.040——
2013-01-16$1.04$1.047,500——
2013-01-15$1.10$1.102,700——
2013-01-14$1.10$1.10100——
2013-01-11$1.07$1.07400——
2013-01-10$1.07$1.070——
2013-01-09$1.07$1.075,200——
2013-01-08$1.01$1.01100——
2013-01-07$1.02$1.0220,200——
2013-01-04$1.01$1.01100——
2013-01-03$1.01$1.017,300——
2013-01-02$1.01$1.010——