U.S. markets open in 5 hours 29 minutes
F S&P 500
5,079.00 +32.50 (+0.64%) F Dow Jones
38,231.00 +162.00 (+0.43%) F Nasdaq
17,584.75 +146.50 (+0.84%) E-mini Russell 2000 Index Futur
2,015.20 +25.50 (+1.28%) Petróleo
79.64 +0.64 (+0.81%) Oro
2,319.80 +8.80 (+0.38%)
Natural Health Trends Corp. (NHTC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 6.75 | 6.92 | 6.75 | 6.84 | 6.84 | 7,200 |
| 30 abr 2024 | 6.67 | 6.95 | 6.67 | 6.72 | 6.72 | 16,400 |
| 29 abr 2024 | 6.57 | 6.85 | 6.53 | 6.71 | 6.71 | 8,000 |
| 26 abr 2024 | 6.64 | 6.69 | 6.50 | 6.57 | 6.57 | 28,000 |
| 25 abr 2024 | 6.64 | 6.97 | 6.61 | 6.65 | 6.65 | 14,800 |
| 24 abr 2024 | 6.63 | 6.65 | 6.58 | 6.61 | 6.61 | 6,900 |
| 23 abr 2024 | 6.66 | 6.67 | 6.63 | 6.65 | 6.65 | 7,500 |
| 22 abr 2024 | 6.66 | 6.68 | 6.64 | 6.64 | 6.64 | 11,000 |
| 19 abr 2024 | 6.62 | 6.68 | 6.56 | 6.68 | 6.68 | 12,100 |
| 18 abr 2024 | 6.55 | 6.71 | 6.55 | 6.62 | 6.62 | 12,200 |
| 17 abr 2024 | 6.48 | 6.56 | 6.44 | 6.48 | 6.48 | 4,300 |
| 16 abr 2024 | 6.63 | 6.63 | 6.33 | 6.44 | 6.44 | 15,500 |
| 15 abr 2024 | 6.59 | 6.72 | 6.59 | 6.64 | 6.64 | 12,600 |
| 12 abr 2024 | 6.72 | 6.78 | 6.59 | 6.59 | 6.59 | 11,900 |
| 11 abr 2024 | 6.91 | 6.91 | 6.64 | 6.66 | 6.66 | 17,400 |
| 10 abr 2024 | 6.50 | 6.86 | 6.50 | 6.79 | 6.79 | 9,500 |
| 09 abr 2024 | 6.95 | 7.00 | 6.24 | 6.52 | 6.52 | 34,200 |
| 08 abr 2024 | 6.99 | 7.10 | 6.96 | 6.96 | 6.96 | 14,800 |
| 05 abr 2024 | 6.92 | 7.22 | 6.92 | 7.00 | 7.00 | 22,700 |
| 04 abr 2024 | 7.09 | 7.09 | 6.83 | 6.97 | 6.97 | 15,200 |
| 03 abr 2024 | 6.90 | 7.24 | 6.90 | 7.09 | 7.09 | 47,600 |
| 02 abr 2024 | 6.74 | 7.00 | 6.69 | 7.00 | 7.00 | 35,500 |
| 01 abr 2024 | 6.74 | 6.75 | 6.63 | 6.71 | 6.71 | 19,700 |
| 28 mar 2024 | 6.74 | 6.76 | 6.65 | 6.70 | 6.70 | 6,000 |
| 27 mar 2024 | 6.63 | 6.76 | 6.52 | 6.65 | 6.65 | 14,700 |
| 26 mar 2024 | 6.77 | 6.77 | 6.59 | 6.63 | 6.63 | 26,900 |
| 25 mar 2024 | 6.62 | 6.70 | 6.54 | 6.70 | 6.70 | 11,300 |
| 22 mar 2024 | 6.43 | 6.59 | 6.43 | 6.59 | 6.59 | 10,800 |
| 21 mar 2024 | 6.50 | 6.58 | 6.40 | 6.42 | 6.42 | 27,200 |
| 20 mar 2024 | 6.55 | 6.55 | 6.36 | 6.47 | 6.47 | 18,000 |
| 19 mar 2024 | 6.69 | 6.70 | 6.56 | 6.56 | 6.56 | 14,800 |
| 18 mar 2024 | 6.59 | 6.70 | 6.50 | 6.68 | 6.68 | 15,000 |
| 15 mar 2024 | 6.35 | 6.59 | 6.33 | 6.59 | 6.59 | 31,300 |
| 14 mar 2024 | 6.30 | 6.35 | 6.27 | 6.35 | 6.35 | 9,000 |
| 13 mar 2024 | 6.26 | 6.35 | 6.26 | 6.27 | 6.27 | 11,200 |
| 12 mar 2024 | 6.26 | 6.31 | 6.23 | 6.26 | 6.26 | 9,600 |
| 11 mar 2024 | 6.22 | 6.27 | 6.20 | 6.25 | 6.25 | 9,100 |
| 08 mar 2024 | 6.17 | 6.26 | 6.16 | 6.22 | 6.22 | 7,200 |
| 07 mar 2024 | 6.14 | 6.22 | 6.12 | 6.16 | 6.16 | 10,500 |
| 06 mar 2024 | 6.10 | 6.21 | 6.10 | 6.16 | 6.16 | 9,800 |
| 05 mar 2024 | 6.10 | 6.14 | 6.10 | 6.11 | 6.11 | 5,900 |
| 04 mar 2024 | 6.22 | 6.26 | 6.06 | 6.12 | 6.12 | 15,900 |
| 01 mar 2024 | 6.28 | 6.28 | 6.09 | 6.16 | 6.16 | 19,200 |
| 29 feb 2024 | 6.14 | 6.30 | 6.09 | 6.24 | 6.24 | 15,400 |
| 28 feb 2024 | 5.89 | 6.17 | 5.89 | 6.09 | 6.09 | 15,600 |
| 27 feb 2024 | 5.89 | 6.00 | 5.88 | 5.89 | 5.89 | 19,700 |
| 26 feb 2024 | 6.07 | 6.07 | 5.86 | 5.91 | 5.91 | 48,400 |
| 23 feb 2024 | 6.05 | 6.08 | 6.02 | 6.07 | 6.07 | 12,200 |
| 22 feb 2024 | 6.07 | 6.15 | 6.05 | 6.05 | 6.05 | 13,900 |
| 21 feb 2024 | 6.01 | 6.18 | 6.01 | 6.10 | 6.10 | 18,800 |
| 20 feb 2024 | 6.27 | 6.28 | 6.00 | 6.04 | 6.04 | 49,700 |
| 16 feb 2024 | 6.74 | 6.88 | 6.20 | 6.27 | 6.27 | 84,100 |
| 16 feb 2024 | 0.2 Dividendo | |||||
| 15 feb 2024 | 6.52 | 6.98 | 6.51 | 6.98 | 6.78 | 153,300 |
| 14 feb 2024 | 6.50 | 6.53 | 6.42 | 6.49 | 6.30 | 43,100 |
| 13 feb 2024 | 6.29 | 6.47 | 6.27 | 6.45 | 6.27 | 47,200 |
| 12 feb 2024 | 6.29 | 6.29 | 6.24 | 6.25 | 6.07 | 28,100 |
| 09 feb 2024 | 6.20 | 6.29 | 6.17 | 6.24 | 6.06 | 25,200 |
| 08 feb 2024 | 6.24 | 6.24 | 6.11 | 6.16 | 5.98 | 29,600 |
| 07 feb 2024 | 5.97 | 6.18 | 5.97 | 6.17 | 5.99 | 75,800 |
| 06 feb 2024 | 6.10 | 6.13 | 5.99 | 5.99 | 5.82 | 18,500 |
| 05 feb 2024 | 6.34 | 6.34 | 6.06 | 6.11 | 5.93 | 24,100 |
| 02 feb 2024 | 6.28 | 6.35 | 6.28 | 6.33 | 6.15 | 22,100 |
| 01 feb 2024 | 6.30 | 6.35 | 6.15 | 6.34 | 6.16 | 24,700 |
| 31 ene 2024 | 6.28 | 6.35 | 6.28 | 6.34 | 6.16 | 15,500 |
| 30 ene 2024 | 6.26 | 6.28 | 6.23 | 6.26 | 6.08 | 22,600 |
| 29 ene 2024 | 6.23 | 6.26 | 6.22 | 6.26 | 6.08 | 28,300 |
| 26 ene 2024 | 6.25 | 6.25 | 6.16 | 6.20 | 6.02 | 15,100 |
| 25 ene 2024 | 6.20 | 6.25 | 6.16 | 6.25 | 6.07 | 27,500 |
| 24 ene 2024 | 6.18 | 6.19 | 6.15 | 6.18 | 6.00 | 9,800 |
| 23 ene 2024 | 6.14 | 6.19 | 6.10 | 6.17 | 5.99 | 9,700 |
| 22 ene 2024 | 6.17 | 6.20 | 6.15 | 6.16 | 5.98 | 35,900 |
| 19 ene 2024 | 6.15 | 6.15 | 6.08 | 6.15 | 5.97 | 19,100 |
| 18 ene 2024 | 6.03 | 6.11 | 6.01 | 6.11 | 5.93 | 22,900 |
| 17 ene 2024 | 6.20 | 6.20 | 6.00 | 6.05 | 5.88 | 17,500 |
| 16 ene 2024 | 6.12 | 6.18 | 6.12 | 6.18 | 6.00 | 21,900 |
| 12 ene 2024 | 6.14 | 6.14 | 6.06 | 6.12 | 5.94 | 6,800 |
| 11 ene 2024 | 6.13 | 6.14 | 6.06 | 6.14 | 5.96 | 20,800 |
| 10 ene 2024 | 6.10 | 6.14 | 6.05 | 6.12 | 5.94 | 19,700 |
| 09 ene 2024 | 5.99 | 6.14 | 5.99 | 6.07 | 5.90 | 25,900 |
| 08 ene 2024 | 5.94 | 6.04 | 5.93 | 6.04 | 5.87 | 48,800 |
| 05 ene 2024 | 5.92 | 5.97 | 5.86 | 5.96 | 5.79 | 31,300 |
| 04 ene 2024 | 5.91 | 5.93 | 5.81 | 5.93 | 5.76 | 20,500 |
| 03 ene 2024 | 5.89 | 5.91 | 5.79 | 5.89 | 5.72 | 14,300 |
| 02 ene 2024 | 5.88 | 5.93 | 5.82 | 5.90 | 5.73 | 30,300 |
| 29 dic 2023 | 5.85 | 5.89 | 5.81 | 5.86 | 5.69 | 15,800 |
| 28 dic 2023 | 5.85 | 5.89 | 5.75 | 5.81 | 5.64 | 27,300 |
| 27 dic 2023 | 5.74 | 5.81 | 5.74 | 5.81 | 5.64 | 22,400 |
| 26 dic 2023 | 5.74 | 5.78 | 5.74 | 5.74 | 5.58 | 12,000 |
| 22 dic 2023 | 5.66 | 5.70 | 5.64 | 5.70 | 5.54 | 12,100 |
| 21 dic 2023 | 5.77 | 5.77 | 5.67 | 5.67 | 5.51 | 6,400 |
| 20 dic 2023 | 5.64 | 5.76 | 5.64 | 5.67 | 5.51 | 20,800 |
| 19 dic 2023 | 5.63 | 5.70 | 5.61 | 5.64 | 5.48 | 27,600 |
| 18 dic 2023 | 5.53 | 5.65 | 5.53 | 5.64 | 5.48 | 10,000 |
| 15 dic 2023 | 5.65 | 5.65 | 5.53 | 5.54 | 5.38 | 10,000 |
| 14 dic 2023 | 5.57 | 5.67 | 5.57 | 5.67 | 5.51 | 16,000 |
| 13 dic 2023 | 5.61 | 5.68 | 5.55 | 5.59 | 5.43 | 5,100 |
| 12 dic 2023 | 5.70 | 5.72 | 5.53 | 5.56 | 5.40 | 8,800 |
| 11 dic 2023 | 5.58 | 5.69 | 5.53 | 5.69 | 5.53 | 9,300 |
| 08 dic 2023 | 5.45 | 5.58 | 5.44 | 5.56 | 5.40 | 18,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.