Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Hlth Trd (NQ: NHTC )

7.030 -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 14.08 14.39 13.80 14.22 432,444 +0.28(+2.02%)
May 28, 2015 13.88 14.51 13.51 13.94 730,695 +0.08(+0.61%)
May 27, 2015 13.08 13.87 13.00 13.85 688,527 +0.86(+6.60%)
May 26, 2015 12.62 13.45 12.53 12.99 663,354 +0.27(+2.12%)
May 22, 2015 12.62 12.72 12.72 12.72 1,011,120 -0.19(-1.47%)
May 21, 2015 13.80 13.83 12.27 12.91 1,989,983 -0.89(-6.43%)
May 20, 2015 14.72 14.87 13.25 13.80 1,994,940 -0.75(-5.17%)
May 19, 2015 14.34 14.95 14.00 14.55 1,640,235 +0.40(+2.82%)
May 18, 2015 13.28 14.19 13.06 14.15 1,551,050 +1.05(+8.03%)
May 15, 2015 13.42 13.42 12.28 13.10 743,051 +0.22(+1.71%)
May 14, 2015 13.03 13.86 11.56 12.88 2,946,242 -0.10(-0.76%)
May 13, 2015 12.40 13.00 12.23 12.98 1,722,380 +0.77(+6.33%)
May 12, 2015 11.97 12.39 11.82 12.21 1,069,705 +0.28(+2.32%)
May 11, 2015 11.51 11.93 11.39 11.93 1,395,932 +0.58(+5.07%)
May 08, 2015 10.76 11.51 10.46 11.35 1,362,351 +0.65(+6.09%)
May 07, 2015 10.67 10.72 10.21 10.70 676,353 +0.05(+0.47%)
May 06, 2015 10.21 10.67 9.740 10.65 828,498 +0.61(+6.07%)
May 05, 2015 9.833 10.19 9.669 10.04 1,242,288 +0.45(+4.73%)
May 04, 2015 9.669 9.854 9.455 9.589 432,016 -0.03(-0.26%)
May 01, 2015 9.165 9.757 9.102 9.614 488,419 +0.34(+3.62%)
Apr 30, 2015 9.770 9.841 9.249 9.278 506,869 -0.52(-5.28%)
Apr 29, 2015 9.854 10.00 9.329 9.795 483,764 -0.06(-0.64%)
Apr 28, 2015 10.00 10.00 8.740 9.858 1,145,636 +0.04(+0.39%)
Apr 27, 2015 9.493 9.927 9.430 9.820 957,942 +0.39(+4.14%)
Apr 24, 2015 9.480 9.749 9.329 9.430 656,158 +0.02(+0.22%)
Apr 23, 2015 9.224 9.455 9.022 9.409 599,306 +0.37(+4.04%)
Apr 22, 2015 8.354 9.152 8.299 9.043 470,973 +0.66(+7.87%)
Apr 21, 2015 8.190 8.476 8.190 8.383 345,597 +0.20(+2.47%)
Apr 20, 2015 8.614 8.820 8.039 8.182 856,367 -0.37(-4.37%)
Apr 17, 2015 8.005 8.719 7.988 8.555 1,235,227 +0.57(+7.10%)
Apr 16, 2015 10.43 10.46 7.791 7.988 3,688,034 -2.34(-22.63%)
Apr 15, 2015 10.34 10.58 10.11 10.32 803,560 +0.01(+0.08%)
Apr 14, 2015 10.15 10.40 9.980 10.32 1,159,658 +0.34(+3.46%)
Apr 13, 2015 9.455 10.21 9.413 9.972 1,928,055 +0.66(+7.04%)
Apr 10, 2015 8.627 9.455 8.614 9.316 1,223,352 +0.71(+8.25%)
Apr 09, 2015 8.404 8.610 8.261 8.606 348,941 +0.21(+2.55%)
Apr 08, 2015 8.547 8.614 8.026 8.392 806,982 -0.18(-2.11%)
Apr 07, 2015 8.194 8.606 8.179 8.572 1,081,012 +0.40(+4.88%)
Apr 06, 2015 7.564 8.194 7.564 8.173 734,505 +0.61(+8.06%)
Apr 02, 2015 7.480 7.564 7.564 7.564 141,357 +0.08(+1.12%)
Apr 01, 2015 7.480 7.480 7.362 7.480 134,768 -0.04(-0.56%)
Mar 31, 2015 7.354 7.539 7.349 7.522 100,775 +0.15(+2.05%)
Mar 30, 2015 7.450 7.559 7.358 7.370 153,791 -0.05(-0.74%)
Mar 27, 2015 7.522 7.568 7.404 7.425 81,121 -0.10(-1.34%)
Mar 26, 2015 7.513 7.564 7.446 7.526 76,875 +0.03(+0.34%)
Mar 25, 2015 7.707 7.715 7.354 7.501 286,839 -0.18(-2.41%)
Mar 24, 2015 7.602 7.732 7.505 7.686 231,885 +0.08(+1.11%)
Mar 23, 2015 7.165 7.602 7.144 7.602 267,986 +0.31(+4.21%)
Mar 20, 2015 7.526 7.597 7.249 7.295 290,827 -0.26(-3.39%)
Mar 19, 2015 7.528 7.627 7.497 7.551 175,159 -0.02(-0.22%)
Mar 18, 2015 7.488 7.568 7.480 7.568 115,199 +0.02(+0.28%)
Mar 17, 2015 7.354 7.585 7.354 7.547 223,245 +0.03(+0.34%)
Mar 16, 2015 7.186 7.522 7.026 7.522 450,128 +0.51(+7.25%)
Mar 13, 2015 7.043 7.186 6.976 7.013 119,816 -0.12(-1.71%)
Mar 12, 2015 7.030 7.194 6.951 7.135 183,819 +0.06(+0.89%)
Mar 11, 2015 7.072 7.072 6.741 7.072 167,474 +0.26(+3.76%)
Mar 10, 2015 7.009 7.009 6.715 6.816 166,409 -0.17(-2.40%)
Mar 09, 2015 6.569 6.988 6.506 6.984 347,596 +0.42(+6.33%)
Mar 06, 2015 6.296 6.777 6.279 6.569 415,185 +0.16(+2.49%)
Mar 05, 2015 6.665 6.673 6.090 6.409 392,126 -0.26(-3.84%)
Mar 04, 2015 5.901 6.665 5.679 6.665 889,121 +1.00(+17.72%)
Mar 03, 2015 5.624 5.712 5.616 5.662 107,250 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.