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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.98$7.7628,200——
2020-12-30$5.01$7.8124,800——
2020-12-29$5.02$7.8219,100——
2020-12-28$5.04$7.8550,500——
2020-12-24$5.15$8.0247,200——
2020-12-23$5.34$8.3216,000——
2020-12-22$5.20$8.1014,700——
2020-12-21$5.21$8.1218,000——
2020-12-18$5.32$8.2916,300——
2020-12-17$5.34$8.3215,200——
2020-12-16$5.24$8.169,500——
2020-12-15$5.23$8.1517,700——
2020-12-14$5.26$8.2012,100——
2020-12-11$5.32$8.294,000——
2020-12-10$5.31$8.2714,100——
2020-12-09$5.31$8.2717,900——
2020-12-08$5.35$8.3426,200——
2020-12-07$5.25$8.1817,800——
2020-12-04$5.38$8.3811,400——
2020-12-03$5.39$8.4026,000——
2020-12-02$5.39$8.4011,700——
2020-12-01$5.34$8.3219,900——
2020-11-30$5.29$8.2446,000——
2020-11-27$5.62$8.7612,400——
2020-11-25$5.52$8.608,400——
2020-11-24$5.48$8.5424,300——
2020-11-23$5.41$8.4360,700——
2020-11-20$5.50$8.5715,800——
2020-11-19$5.52$8.6011,000——
2020-11-18$5.75$8.9636,700——
2020-11-17$5.45$8.4936,100——
2020-11-16$5.67$8.8345,200——
2020-11-13$5.92$8.9164,100——
2020-11-12$5.68$8.5531,400——
2020-11-11$5.68$8.5537,700——
2020-11-10$5.52$8.3115,800——
2020-11-09$5.44$8.1934,800——
2020-11-06$5.43$8.1720,700——
2020-11-05$5.53$8.3336,200——
2020-11-04$5.49$8.2729,800——
2020-11-03$5.74$8.6415,200——
2020-11-02$5.73$8.6321,300——
2020-10-30$5.53$8.3314,400——
2020-10-29$5.68$8.558,800——
2020-10-28$5.67$8.549,700——
2020-10-27$5.56$8.3717,100——
2020-10-26$5.85$8.8116,200——
2020-10-23$5.98$9.005,400——
2020-10-22$5.91$8.9010,200——
2020-10-21$5.91$8.9017,100——
2020-10-20$6.03$9.0813,400——
2020-10-19$6.09$9.1711,000——
2020-10-16$6.14$9.2415,400——
2020-10-15$6.06$9.1224,100——
2020-10-14$6.18$9.3034,900——
2020-10-13$5.75$8.665,100——
2020-10-12$5.74$8.647,200——
2020-10-09$5.70$8.5812,700——
2020-10-08$5.80$8.7319,600——
2020-10-07$5.90$8.8818,000——
2020-10-06$5.96$8.9714,900——
2020-10-05$5.95$8.9616,400——
2020-10-02$5.88$8.8517,500——
2020-10-01$5.74$8.6411,600——
2020-09-30$5.64$8.494,900——
2020-09-29$5.65$8.518,700——
2020-09-28$5.71$8.605,100——
2020-09-25$5.70$8.5813,400——
2020-09-24$5.67$8.5411,200——
2020-09-23$5.84$8.796,700——
2020-09-22$5.83$8.786,000——
2020-09-21$5.68$8.5519,100——
2020-09-18$6.15$9.2614,400——
2020-09-17$6.10$9.1812,700——
2020-09-16$6.00$9.037,400——
2020-09-15$6.00$9.0336,100——
2020-09-14$6.27$9.4493,100——
2020-09-11$6.25$9.41245,500——
2020-09-10$5.13$7.725,600——
2020-09-09$5.11$7.695,700——
2020-09-08$5.17$7.7813,800——
2020-09-04$5.29$7.9621,100——
2020-09-03$5.30$7.989,400——
2020-09-02$5.47$8.2410,700——
2020-09-01$5.33$8.0219,200——
2020-08-31$5.21$7.8416,300——
2020-08-28$5.53$8.3314,000——
2020-08-27$5.65$8.5110,600——
2020-08-26$5.55$8.368,000——
2020-08-25$5.82$8.7625,900——
2020-08-24$6.03$9.0823,100——
2020-08-21$5.73$8.6316,300——
2020-08-20$5.89$8.875,900——
2020-08-19$5.83$8.7810,200——
2020-08-18$5.86$8.8238,700——
2020-08-17$5.92$8.9174,600——
2020-08-14$7.00$10.2454,800——
2020-08-13$6.62$9.6828,600——
2020-08-12$6.50$9.5167,900——
2020-08-11$5.98$8.7533,200——
2020-08-10$5.95$8.7021,900——
2020-08-07$5.68$8.3122,500——
2020-08-06$5.99$8.7638,400——
2020-08-05$5.53$8.0930,000——
2020-08-04$5.36$7.8423,700——
2020-08-03$5.30$7.7513,600——
2020-07-31$5.28$7.7210,700——
2020-07-30$5.59$8.187,000——
2020-07-29$5.26$7.6926,700——
2020-07-28$5.12$7.4922,100——
2020-07-27$5.26$7.697,600——
2020-07-24$5.32$7.789,200——
2020-07-23$5.44$7.9610,100——
2020-07-22$5.68$8.316,200——
2020-07-21$5.73$8.3826,100——
2020-07-20$5.43$7.9412,700——
2020-07-17$5.53$8.098,700——
2020-07-16$5.63$8.239,100——
2020-07-15$5.77$8.446,300——
2020-07-14$5.85$8.5611,100——
2020-07-13$5.95$8.7030,200——
2020-07-10$5.85$8.565,400——
2020-07-09$5.82$8.518,500——
2020-07-08$5.95$8.708,100——
2020-07-07$5.90$8.6312,400——
2020-07-06$5.90$8.6318,200——
2020-07-02$5.80$8.4811,700——
2020-07-01$5.95$8.7022,400——
2020-06-30$5.74$8.3917,000——
2020-06-29$5.71$8.3518,200——
2020-06-26$5.52$8.0713,700——
2020-06-25$5.69$8.328,600——
2020-06-24$5.70$8.347,900——
2020-06-23$5.84$8.549,400——
2020-06-22$5.80$8.4823,500——
2020-06-19$6.07$8.8817,000——
2020-06-18$6.13$8.9722,500——
2020-06-17$6.17$9.0218,400——
2020-06-16$6.48$9.4814,300——
2020-06-15$6.44$9.4238,200——
2020-06-12$6.69$9.7856,800——
2020-06-11$6.04$8.8339,300——
2020-06-10$5.80$8.4894,300——
2020-06-09$5.96$8.7272,400——
2020-06-08$7.28$10.6546,900——
2020-06-05$7.81$11.4243,700——
2020-06-04$7.60$11.12105,300——
2020-06-03$8.10$11.8572,300——
2020-06-02$8.04$11.7681,800——
2020-06-01$7.58$11.09150,200——
2020-05-29$7.30$10.68142,300——
2020-05-28$6.62$9.6878,600——
2020-05-27$6.80$9.95115,200——
2020-05-26$6.08$8.89105,400——
2020-05-22$5.90$8.6341,400——
2020-05-21$6.10$8.9258,500——
2020-05-20$5.74$8.3992,100——
2020-05-19$5.13$7.5053,600——
2020-05-18$5.55$8.1277,800——
2020-05-15$5.57$7.8585,400——
2020-05-14$4.99$7.0447,100——
2020-05-13$4.66$6.5760,100——
2020-05-12$4.94$6.9793,600——
2020-05-11$4.71$6.6436,800——
2020-05-08$4.99$7.0488,900——
2020-05-07$4.21$5.9413,600——
2020-05-06$4.28$6.0341,900——
2020-05-05$3.98$5.6122,200——
2020-05-04$4.11$5.8032,700——
2020-05-01$4.15$5.852,500——
2020-04-30$4.16$5.8723,200——
2020-04-29$4.21$5.9447,000——
2020-04-28$4.20$5.9212,100——
2020-04-27$4.36$6.1524,300——
2020-04-24$4.11$5.8027,000——
2020-04-23$4.16$5.8786,900——
2020-04-22$4.04$5.7070,900——
2020-04-21$3.62$5.1015,700——
2020-04-20$3.72$5.2521,600——
2020-04-17$3.64$5.1327,700——
2020-04-16$3.52$4.9613,600——
2020-04-15$3.53$4.9817,800——
2020-04-14$3.57$5.038,300——
2020-04-13$3.59$5.0611,200——
2020-04-09$3.77$5.3227,900——
2020-04-08$3.56$5.0223,400——
2020-04-07$3.44$4.8521,400——
2020-04-06$3.16$4.4619,100——
2020-04-03$3.11$4.3929,200——
2020-04-02$3.22$4.5411,100——
2020-04-01$3.22$4.5423,600——
2020-03-31$3.29$4.6414,100——
2020-03-30$3.30$4.6519,600——
2020-03-27$3.29$4.6416,400——
2020-03-26$3.16$4.4628,900——
2020-03-25$3.33$4.7021,900——
2020-03-24$3.22$4.5437,300——
2020-03-23$2.99$4.2246,200——
2020-03-20$2.80$3.9559,800——
2020-03-19$2.99$4.2295,600——
2020-03-18$2.60$3.6747,300——
2020-03-17$3.09$4.3640,700——
2020-03-16$3.07$4.3364,000——
2020-03-13$3.27$4.6150,100——
2020-03-12$3.13$4.4142,900——
2020-03-11$3.24$4.5720,700——
2020-03-10$3.48$4.9136,300——
2020-03-09$3.55$5.0136,500——
2020-03-06$3.83$5.4029,700——
2020-03-05$3.75$5.2915,900——
2020-03-04$3.86$5.4420,800——
2020-03-03$3.43$4.8421,200——
2020-03-02$3.38$4.7731,200——
2020-02-28$3.51$4.9543,600——
2020-02-27$4.04$5.7047,100——
2020-02-26$3.89$5.4841,300——
2020-02-25$3.75$5.2939,700——
2020-02-24$4.30$6.0695,900——
2020-02-21$4.93$6.67139,800——
2020-02-20$4.45$6.0247,600——
2020-02-19$4.41$5.9727,500——
2020-02-18$4.41$5.9754,000——
2020-02-14$4.21$5.7024,400——
2020-02-13$4.16$5.6333,500——
2020-02-12$4.47$6.05112,400——
2020-02-11$3.60$4.8728,300——
2020-02-10$3.40$4.6021,500——
2020-02-07$3.50$4.7323,600——
2020-02-06$3.56$4.8266,800——
2020-02-05$3.42$4.6341,300——
2020-02-04$3.61$4.8824,200——
2020-02-03$3.63$4.9133,700——
2020-01-31$3.60$4.8750,400——
2020-01-30$3.82$5.1735,000——
2020-01-29$4.01$5.4214,000——
2020-01-28$4.17$5.6423,100——
2020-01-27$4.15$5.6151,800——
2020-01-24$4.51$6.1030,700——
2020-01-23$4.74$6.4131,700——
2020-01-22$4.89$6.6261,400——
2020-01-21$5.10$6.9031,000——
2020-01-17$5.24$7.0927,400——
2020-01-16$5.28$7.1418,400——
2020-01-15$5.14$6.9550,900——
2020-01-14$5.33$7.2115,800——
2020-01-13$5.21$7.0552,300——
2020-01-10$5.41$7.3210,500——
2020-01-09$5.50$7.4425,000——
2020-01-08$5.56$7.5235,000——
2020-01-07$5.61$7.5929,200——
2020-01-06$5.57$7.5424,700——
2020-01-03$5.60$7.5829,500——
2020-01-02$5.40$7.3155,300——