Natural Health Trend

NHTC
🏛️ usa →
4.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.85 5.89 5.81 5.86 0.0M
2023-12-28 5.85 5.89 5.75 5.81 0.0M
2023-12-27 5.74 5.81 5.74 5.81 0.0M
2023-12-26 5.74 5.78 5.74 5.74 0.0M
2023-12-22 5.66 5.70 5.64 5.70 0.0M
2023-12-21 5.77 5.77 5.67 5.67 0.0M
2023-12-20 5.64 5.76 5.64 5.67 0.0M
2023-12-19 5.63 5.70 5.61 5.64 0.0M
2023-12-18 5.53 5.65 5.53 5.64 0.0M
2023-12-15 5.65 5.65 5.53 5.54 0.0M
2023-12-14 5.57 5.67 5.57 5.67 0.0M
2023-12-13 5.61 5.68 5.55 5.59 0.0M
2023-12-12 5.70 5.72 5.53 5.56 0.0M
2023-12-11 5.58 5.69 5.53 5.69 0.0M
2023-12-08 5.45 5.58 5.44 5.56 0.0M
2023-12-07 5.41 5.45 5.39 5.44 0.0M
2023-12-06 5.45 5.45 5.37 5.41 0.0M
2023-12-05 5.37 5.40 5.28 5.37 0.0M
2023-12-04 5.41 5.41 5.35 5.36 0.0M
2023-12-01 5.32 5.45 5.32 5.36 0.0M
2023-11-30 5.39 5.39 5.26 5.36 0.0M
2023-11-29 5.44 5.44 5.30 5.36 0.0M
2023-11-28 5.30 5.37 5.26 5.29 0.0M
2023-11-27 5.38 5.45 5.26 5.26 0.0M
2023-11-24 5.38 5.38 5.30 5.30 0.0M
2023-11-22 5.37 5.40 5.25 5.39 0.0M
2023-11-21 5.44 5.44 5.25 5.36 0.0M
2023-11-20 5.35 5.47 5.35 5.41 0.0M
2023-11-17 5.39 5.40 5.34 5.34 0.0M
2023-11-16 5.32 5.40 5.26 5.36 0.0M
2023-11-15 5.30 5.46 5.30 5.39 0.0M
2023-11-14 5.38 5.41 5.25 5.36 0.0M
2023-11-13 5.40 5.46 5.25 5.40 0.0M
2023-11-10 5.63 5.73 5.50 5.58 0.0M
2023-11-09 5.80 5.80 5.72 5.75 0.0M
2023-11-08 5.64 5.78 5.63 5.78 0.0M
2023-11-07 5.81 5.82 5.64 5.65 0.0M
2023-11-06 5.65 5.80 5.65 5.77 0.0M
2023-11-03 5.60 5.70 5.60 5.61 0.0M
2023-11-02 5.58 5.60 5.54 5.59 0.0M
2023-11-01 5.60 5.60 5.43 5.60 0.0M
2023-10-31 5.57 5.59 5.44 5.57 0.0M
2023-10-30 5.43 5.60 5.42 5.52 0.0M
2023-10-27 5.49 5.49 5.42 5.43 0.0M
2023-10-26 5.43 5.49 5.41 5.46 0.0M
2023-10-25 5.36 5.47 5.33 5.33 0.0M
2023-10-24 5.42 5.42 5.37 5.37 0.0M
2023-10-23 5.41 5.45 5.37 5.38 0.0M
2023-10-20 5.45 5.50 5.40 5.45 0.0M
2023-10-19 5.56 5.56 5.43 5.43 0.0M
2023-10-18 5.43 5.58 5.43 5.57 0.0M
2023-10-17 5.41 5.59 5.41 5.44 0.0M
2023-10-16 5.48 5.60 5.42 5.44 0.1M
2023-10-13 5.40 5.52 5.38 5.45 0.0M
2023-10-12 5.36 5.40 5.35 5.40 0.0M
2023-10-11 5.35 5.40 5.35 5.37 0.0M
2023-10-10 5.51 5.55 5.35 5.36 0.0M
2023-10-09 5.51 5.55 5.34 5.41 0.0M
2023-10-06 5.49 5.50 5.36 5.48 0.0M
2023-10-05 5.43 5.55 5.36 5.36 0.0M
2023-10-04 5.33 5.53 5.31 5.32 0.0M
2023-10-03 5.31 5.36 5.27 5.34 0.0M
2023-10-02 5.30 5.37 5.30 5.37 0.0M
2023-09-29 5.30 5.32 5.29 5.30 0.0M
2023-09-28 5.33 5.40 5.30 5.30 0.0M
2023-09-27 5.34 5.40 5.28 5.29 0.0M
2023-09-26 5.27 5.39 5.27 5.39 0.0M
2023-09-25 5.30 5.39 5.23 5.23 0.0M
2023-09-22 5.31 5.38 5.30 5.30 0.0M
2023-09-21 5.22 5.40 5.22 5.37 0.0M
2023-09-20 5.27 5.44 5.26 5.26 0.0M
2023-09-19 5.39 5.44 5.25 5.25 0.0M
2023-09-18 5.37 5.39 5.27 5.39 0.0M
2023-09-15 5.27 5.45 5.26 5.40 0.0M
2023-09-14 5.34 5.38 5.22 5.24 0.0M
2023-09-13 5.26 5.46 5.25 5.25 0.0M
2023-09-12 5.46 5.46 5.26 5.26 0.0M
2023-09-11 5.21 5.40 5.21 5.26 0.0M
2023-09-08 5.29 5.36 5.22 5.22 0.0M
2023-09-07 5.33 5.33 5.24 5.24 0.0M
2023-09-06 5.42 5.42 5.31 5.31 0.0M
2023-09-05 5.43 5.43 5.26 5.41 0.0M
2023-09-01 5.40 5.44 5.40 5.40 0.0M
2023-08-31 5.45 5.47 5.36 5.40 0.0M
2023-08-30 5.31 5.45 5.31 5.40 0.0M
2023-08-29 5.40 5.45 5.30 5.33 0.0M
2023-08-28 5.20 5.40 5.20 5.32 0.0M
2023-08-25 5.19 5.25 5.15 5.17 0.0M
2023-08-24 5.14 5.20 5.14 5.20 0.0M
2023-08-23 5.15 5.30 5.11 5.16 0.0M
2023-08-22 5.09 5.21 5.09 5.11 0.0M
2023-08-21 5.11 5.28 5.11 5.16 0.0M
2023-08-18 5.23 5.23 5.13 5.15 0.0M
2023-08-17 5.15 5.37 5.11 5.23 0.0M
2023-08-16 5.29 5.32 5.15 5.15 0.0M
2023-08-15 5.31 5.41 5.18 5.38 0.0M
2023-08-14 5.46 5.46 5.22 5.35 0.0M
2023-08-11 5.61 5.80 5.60 5.60 0.1M
2023-08-10 5.79 5.83 5.58 5.64 0.0M
2023-08-09 5.70 5.80 5.69 5.73 0.0M
2023-08-08 5.89 5.89 5.71 5.73 0.0M
2023-08-07 5.93 5.97 5.86 5.87 0.0M
2023-08-04 5.87 6.00 5.84 5.84 0.0M
2023-08-03 5.70 5.97 5.70 5.80 0.1M
2023-08-02 5.70 5.80 5.70 5.76 0.0M
2023-08-01 5.84 5.86 5.67 5.72 0.0M
2023-07-31 5.80 5.90 5.80 5.82 0.0M
2023-07-28 5.83 5.83 5.72 5.81 0.0M
2023-07-27 5.84 5.84 5.70 5.75 0.0M
2023-07-26 5.75 5.85 5.56 5.84 0.0M
2023-07-25 5.59 5.75 5.59 5.61 0.0M
2023-07-24 5.79 5.79 5.55 5.55 0.0M
2023-07-21 5.80 5.80 5.70 5.73 0.0M
2023-07-20 5.73 5.81 5.65 5.81 0.0M
2023-07-19 5.64 5.79 5.64 5.79 0.0M
2023-07-18 5.61 5.70 5.55 5.68 0.0M
2023-07-17 5.40 5.60 5.36 5.60 0.0M
2023-07-14 5.39 5.63 5.32 5.33 0.0M
2023-07-13 5.47 5.50 5.31 5.39 0.0M
2023-07-12 5.28 5.48 5.28 5.42 0.0M
2023-07-11 5.24 5.39 5.24 5.27 0.0M
2023-07-10 5.50 5.50 5.29 5.29 0.0M
2023-07-07 5.40 5.40 5.12 5.22 0.0M
2023-07-06 5.42 5.43 5.36 5.38 0.0M
2023-07-05 5.50 5.50 5.38 5.47 0.0M
2023-07-03 5.47 5.67 5.47 5.47 0.0M
2023-06-30 5.48 5.60 5.45 5.53 0.0M
2023-06-29 5.51 5.51 5.41 5.48 0.0M
2023-06-28 5.20 5.57 5.20 5.41 0.0M
2023-06-27 5.19 5.20 5.16 5.20 0.0M
2023-06-26 5.15 5.19 5.10 5.16 0.0M
2023-06-23 5.16 5.24 5.05 5.15 0.0M
2023-06-22 4.96 5.16 4.96 5.10 0.0M
2023-06-21 4.95 5.00 4.90 4.96 0.0M
2023-06-20 5.13 5.29 4.95 5.00 0.0M
2023-06-16 5.17 5.19 4.90 5.10 0.0M
2023-06-15 5.00 5.39 5.00 5.01 0.0M
2023-06-14 5.17 5.38 5.00 5.01 0.0M
2023-06-13 5.38 5.41 5.21 5.24 0.0M
2023-06-12 5.36 5.39 5.25 5.27 0.0M
2023-06-09 5.41 5.42 5.25 5.29 0.0M
2023-06-08 5.31 5.44 5.30 5.40 0.0M
2023-06-07 5.30 5.47 5.30 5.34 0.0M
2023-06-06 5.30 5.53 5.23 5.34 0.0M
2023-06-05 5.43 5.60 5.30 5.30 0.0M
2023-06-02 5.39 5.63 5.31 5.37 0.0M
2023-06-01 5.51 5.52 5.34 5.38 0.0M
2023-05-31 5.69 5.69 5.50 5.50 0.0M
2023-05-30 5.50 5.75 5.50 5.61 0.0M
2023-05-26 5.59 5.66 5.50 5.52 0.0M
2023-05-25 5.60 5.60 5.41 5.43 0.0M
2023-05-24 5.44 5.60 5.37 5.59 0.0M
2023-05-23 5.27 5.50 5.27 5.44 0.0M
2023-05-22 5.22 5.25 5.12 5.25 0.0M
2023-05-19 5.21 5.21 5.07 5.18 0.0M
2023-05-18 5.06 5.15 5.06 5.09 0.0M
2023-05-17 5.11 5.22 4.95 5.21 0.0M
2023-05-16 5.40 5.47 5.17 5.19 0.0M
2023-05-15 5.36 5.60 5.27 5.39 0.0M
2023-05-12 5.77 5.90 5.67 5.67 0.0M
2023-05-11 5.75 5.78 5.61 5.75 0.0M
2023-05-10 5.95 5.96 5.42 5.75 0.0M
2023-05-09 5.84 5.89 5.73 5.86 0.0M
2023-05-08 6.01 6.03 5.73 5.83 0.0M
2023-05-05 5.43 5.96 5.43 5.94 0.0M
2023-05-04 5.39 5.39 4.61 5.24 0.0M
2023-05-03 6.20 6.20 5.43 5.46 0.1M
2023-05-02 5.99 6.11 5.70 6.09 0.0M
2023-05-01 6.16 6.19 5.80 6.01 0.0M
2023-04-28 6.08 6.20 6.08 6.17 0.0M
2023-04-27 6.10 6.25 6.03 6.19 0.0M
2023-04-26 5.82 6.20 5.82 6.01 0.0M
2023-04-25 5.86 5.91 5.85 5.85 0.0M
2023-04-24 5.94 5.94 5.77 5.92 0.0M
2023-04-21 5.92 5.95 5.75 5.88 0.0M
2023-04-20 5.96 5.98 5.67 5.88 0.0M
2023-04-19 5.56 5.98 5.56 5.98 0.0M
2023-04-18 5.60 5.65 5.50 5.65 0.0M
2023-04-17 5.49 5.68 5.49 5.62 0.0M
2023-04-14 5.52 5.55 5.40 5.49 0.0M
2023-04-13 5.60 5.68 5.53 5.53 0.0M
2023-04-12 5.63 5.74 5.51 5.55 0.0M
2023-04-11 5.60 5.73 5.44 5.63 0.0M
2023-04-10 5.28 5.66 5.27 5.66 0.0M
2023-04-06 5.09 5.30 5.09 5.25 0.0M
2023-04-05 5.07 5.20 4.97 5.19 0.0M
2023-04-04 5.06 5.07 5.02 5.07 0.0M
2023-04-03 4.94 5.08 4.94 5.02 0.0M
2023-03-31 4.95 5.00 4.90 4.94 0.0M
2023-03-30 4.92 4.98 4.88 4.90 0.0M
2023-03-29 4.87 5.00 4.86 4.89 0.0M
2023-03-28 4.90 4.92 4.85 4.85 0.0M
2023-03-27 4.66 5.00 4.61 4.92 0.0M
2023-03-24 4.57 5.02 4.57 4.60 0.0M
2023-03-23 5.02 5.02 4.50 4.57 0.0M
2023-03-22 5.08 5.34 5.01 5.02 0.0M
2023-03-21 5.16 5.16 5.03 5.09 0.0M
2023-03-20 5.14 5.19 5.08 5.11 0.0M
2023-03-17 5.25 5.25 5.04 5.08 0.0M
2023-03-16 5.04 5.38 5.00 5.23 0.0M
2023-03-15 5.20 5.37 5.06 5.08 0.0M
2023-03-14 5.18 5.30 5.18 5.23 0.0M
2023-03-13 5.10 5.32 5.01 5.05 0.0M
2023-03-10 5.40 5.40 5.20 5.20 0.0M
2023-03-09 5.54 5.67 5.20 5.39 0.0M
2023-03-08 5.65 5.65 5.51 5.61 0.0M
2023-03-07 5.49 5.64 5.48 5.61 0.0M
2023-03-06 5.65 5.75 5.31 5.40 0.0M
2023-03-03 5.50 5.69 5.49 5.62 0.0M
2023-03-02 5.29 5.40 5.25 5.39 0.0M
2023-03-01 5.10 5.43 5.10 5.29 0.0M
2023-02-28 5.29 5.49 5.09 5.09 0.0M
2023-02-27 5.34 5.55 5.01 5.22 0.0M
2023-02-24 5.70 5.76 5.52 5.55 0.0M
2023-02-23 5.20 5.77 5.16 5.74 0.0M
2023-02-22 5.28 5.35 4.91 5.12 0.1M
2023-02-21 5.80 5.86 5.30 5.31 0.1M
2023-02-17 6.57 6.57 5.80 5.80 0.2M
2023-02-16 6.90 6.90 6.69 6.89 0.1M
2023-02-15 6.65 7.04 6.60 6.96 0.2M
2023-02-14 6.21 6.89 6.05 6.65 0.2M
2023-02-13 5.56 6.08 5.50 6.08 0.1M
2023-02-10 5.43 5.51 5.37 5.45 0.0M
2023-02-09 5.30 5.65 5.24 5.39 0.1M
2023-02-08 4.92 5.26 4.90 5.24 0.1M
2023-02-07 4.85 4.87 4.75 4.76 0.0M
2023-02-06 4.85 4.92 4.80 4.84 0.0M
2023-02-03 4.80 4.91 4.79 4.79 0.0M
2023-02-02 4.78 4.92 4.66 4.78 0.0M
2023-02-01 4.73 4.74 4.63 4.69 0.0M
2023-01-31 4.69 4.76 4.61 4.67 0.0M
2023-01-30 4.76 4.87 4.64 4.64 0.0M
2023-01-27 4.60 4.87 4.58 4.76 0.1M
2023-01-26 4.40 4.66 4.36 4.64 0.1M
2023-01-25 4.41 4.46 4.40 4.42 0.0M
2023-01-24 4.40 4.41 4.36 4.40 0.0M
2023-01-23 4.30 4.43 4.30 4.42 0.0M
2023-01-20 4.23 4.28 4.20 4.26 0.0M
2023-01-19 4.28 4.28 4.23 4.23 0.0M
2023-01-18 4.28 4.29 4.22 4.23 0.0M
2023-01-17 4.26 4.26 4.20 4.22 0.0M
2023-01-13 4.29 4.31 4.15 4.15 0.0M
2023-01-12 4.25 4.30 4.15 4.29 0.0M
2023-01-11 4.11 4.25 4.09 4.25 0.0M
2023-01-10 4.03 4.11 4.01 4.06 0.0M
2023-01-09 3.80 4.08 3.80 4.01 0.0M
2023-01-06 3.73 3.90 3.73 3.84 0.0M
2023-01-05 3.55 3.76 3.55 3.73 0.0M
2023-01-04 3.56 3.66 3.56 3.57 0.0M
2023-01-03 3.49 3.52 3.44 3.52 0.0M