HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
1.960
-0.050 (-2.48%)
Mar 9, 2026, 2:31 PM EDT - Market open
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.00 | 2.16 | 1.96 | 1.98 | - | -1.49% | 4,567 |
| Mar 6, 2026 | 2.08 | 2.25 | 2.00 | 2.01 | 2.01 | -4.74% | 36,112 |
| Mar 5, 2026 | 2.17 | 2.26 | 2.00 | 2.11 | 2.11 | -4.95% | 19,656 |
| Mar 4, 2026 | 1.99 | 2.24 | 1.96 | 2.22 | 2.22 | 11.56% | 34,055 |
| Mar 3, 2026 | 1.89 | 2.16 | 1.87 | 1.99 | 1.99 | 4.74% | 83,109 |
| Mar 2, 2026 | 1.85 | 2.05 | 1.81 | 1.90 | 1.90 | -5.00% | 47,383 |
| Feb 27, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | -3.85% | 41,122 |
| Feb 26, 2026 | 1.99 | 2.20 | 1.95 | 2.08 | 2.08 | 0.97% | 55,047 |
| Feb 25, 2026 | 2.08 | 2.17 | 2.00 | 2.06 | 2.06 | -2.37% | 72,428 |
| Feb 24, 2026 | 2.23 | 2.40 | 2.01 | 2.11 | 2.11 | -7.86% | 174,458 |
| Feb 23, 2026 | 2.24 | 2.38 | 1.90 | 2.29 | 2.29 | 0.88% | 332,863 |
| Feb 20, 2026 | 1.85 | 3.45 | 1.85 | 2.27 | 2.27 | 24.04% | 18,444,944 |
| Feb 19, 2026 | 1.98 | 1.99 | 1.80 | 1.83 | 1.83 | -8.50% | 37,090 |
| Feb 18, 2026 | 2.18 | 2.18 | 1.91 | 2.00 | 2.00 | -7.41% | 29,551 |
| Feb 17, 2026 | 2.48 | 2.48 | 2.09 | 2.16 | 2.16 | -13.94% | 27,790 |
| Feb 13, 2026 | 2.75 | 3.00 | 2.35 | 2.51 | 2.51 | -14.63% | 68,669 |
| Feb 12, 2026 | 3.09 | 3.09 | 2.76 | 2.94 | 2.94 | 1.20% | 180,283 |
| Feb 11, 2026 | 2.37 | 4.19 | 2.37 | 2.91 | 2.91 | 37.03% | 5,077,893 |
| Feb 10, 2026 | 2.34 | 2.39 | 2.11 | 2.12 | 2.12 | -11.67% | 14,546 |
| Feb 9, 2026 | 2.39 | 2.80 | 2.39 | 2.40 | 2.40 | -7.12% | 7,366 |
| Feb 6, 2026 | 2.50 | 2.71 | 2.50 | 2.58 | 2.58 | 3.36% | 5,829 |
| Feb 5, 2026 | 2.77 | 2.91 | 2.30 | 2.50 | 2.50 | 6.38% | 4,262 |
| Feb 4, 2026 | 2.52 | 2.52 | 2.35 | 2.35 | 2.35 | -6.37% | 583 |
| Jan 30, 2026 | 2.57 | 2.59 | 2.51 | 2.51 | 2.51 | -13.15% | 2,706 |
| Jan 29, 2026 | 2.74 | 2.89 | 2.43 | 2.89 | 2.89 | 20.42% | 3,455 |
| Jan 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | 111 |
| Jan 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 188 |
| Jan 15, 2026 | 2.75 | 2.78 | 2.43 | 2.50 | 2.50 | -0.79% | 4,001 |
| Jan 12, 2026 | 2.58 | 2.60 | 2.52 | 2.52 | 2.52 | -9.35% | 3,809 |
| Jan 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 11.20% | 939 |
| Jan 8, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 663 |
| Jan 7, 2026 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | 5.37% | 311 |
| Dec 30, 2025 | 2.50 | 2.51 | 2.32 | 2.42 | 2.42 | -3.59% | 5,167 |
| Dec 26, 2025 | 2.40 | 2.52 | 2.39 | 2.51 | 2.51 | 4.58% | 1,623 |
| Dec 24, 2025 | 2.41 | 2.50 | 2.29 | 2.40 | 2.40 | -4.76% | 9,942 |
| Dec 23, 2025 | 2.52 | 2.77 | 2.41 | 2.52 | 2.52 | -9.35% | 36,401 |
| Dec 22, 2025 | 2.59 | 2.79 | 2.49 | 2.78 | 2.78 | 7.34% | 12,616 |
| Dec 19, 2025 | 2.85 | 2.85 | 2.59 | 2.59 | 2.59 | -12.79% | 17,204 |
| Dec 18, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 7.03% | 2,201 |
| Dec 17, 2025 | 3.09 | 3.09 | 2.67 | 2.78 | 2.78 | -11.34% | 18,421 |
| Dec 16, 2025 | 2.56 | 3.14 | 2.56 | 3.13 | 3.13 | 13.82% | 13,877 |
| Dec 15, 2025 | 2.80 | 2.85 | 2.75 | 2.75 | 2.75 | -1.79% | 31,054 |
| Dec 12, 2025 | 2.83 | 2.91 | 2.80 | 2.80 | 2.80 | -6.04% | 18,918 |
| Dec 11, 2025 | 2.89 | 2.98 | 2.81 | 2.98 | 2.98 | 4.93% | 19,630 |
| Dec 10, 2025 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -1.39% | 40,527 |
| Dec 9, 2025 | 2.96 | 3.11 | 2.84 | 2.88 | 2.88 | -5.57% | 34,398 |
| Dec 8, 2025 | 2.88 | 3.15 | 2.84 | 3.05 | 3.05 | 2.35% | 45,672 |
| Dec 5, 2025 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | -1.32% | 3,473 |
| Dec 4, 2025 | 2.94 | 3.15 | 2.93 | 3.02 | 3.02 | -1.63% | 19,917 |
| Dec 3, 2025 | 2.94 | 3.12 | 2.90 | 3.07 | 3.07 | 0.33% | 13,049 |
| Dec 2, 2025 | 2.85 | 3.06 | 2.84 | 3.06 | 3.06 | 0.33% | 21,967 |
| Dec 1, 2025 | 2.80 | 3.06 | 2.80 | 3.05 | 3.05 | 5.17% | 19,916 |
| Nov 28, 2025 | 3.16 | 3.16 | 2.90 | 2.90 | 2.90 | -5.23% | 4,093 |
| Nov 26, 2025 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -0.97% | 5,155 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.04 | 3.09 | 3.09 | -0.64% | 4,091 |
| Nov 24, 2025 | 2.90 | 3.30 | 2.90 | 3.11 | 3.11 | 5.64% | 48,598 |
| Nov 21, 2025 | 3.04 | 3.11 | 2.94 | 2.94 | 2.94 | -5.94% | 26,693 |
| Nov 20, 2025 | 2.86 | 3.14 | 2.86 | 3.13 | 3.13 | 3.64% | 38,619 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | -6.21% | 38,126 |
| Nov 18, 2025 | 3.23 | 3.28 | 3.03 | 3.22 | 3.22 | 0.16% | 28,817 |
| Nov 17, 2025 | 3.10 | 3.37 | 3.06 | 3.22 | 3.22 | 2.39% | 21,347 |
| Nov 14, 2025 | 3.15 | 3.31 | 3.02 | 3.14 | 3.14 | 3.63% | 44,018 |
| Nov 13, 2025 | 3.27 | 3.27 | 3.03 | 3.03 | 3.03 | -2.26% | 22,637 |
| Nov 12, 2025 | 3.01 | 3.24 | 3.01 | 3.10 | 3.10 | 3.33% | 29,571 |
| Nov 11, 2025 | 3.04 | 3.14 | 3.00 | 3.00 | 3.00 | -6.83% | 9,579 |
| Nov 10, 2025 | 3.26 | 3.26 | 3.15 | 3.22 | 3.22 | -4.17% | 3,077 |
| Nov 7, 2025 | 3.17 | 3.43 | 3.17 | 3.36 | 3.36 | 2.75% | 2,905 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | - | 3,910 |
| Nov 5, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | 4.81% | 3,504 |
| Nov 4, 2025 | 3.13 | 3.18 | 3.07 | 3.12 | 3.12 | -3.55% | 3,780 |
| Nov 3, 2025 | 3.01 | 3.24 | 3.01 | 3.24 | 3.24 | 0.50% | 1,326 |
| Oct 31, 2025 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | -0.03% | 3,323 |
| Oct 30, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 1.26% | 3,396 |
| Oct 29, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | - | 3,489 |
| Oct 28, 2025 | 3.22 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | 2,731 |
| Oct 27, 2025 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 2.20% | 17,517 |
| Oct 24, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -5.83% | 4,525 |
| Oct 23, 2025 | 3.14 | 3.40 | 3.13 | 3.38 | 3.38 | 7.21% | 3,432 |
| Oct 22, 2025 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | 0.64% | 2,611 |
| Oct 21, 2025 | 3.47 | 3.47 | 3.12 | 3.13 | 3.13 | -0.32% | 19,128 |
| Oct 20, 2025 | 3.15 | 3.32 | 3.10 | 3.14 | 3.14 | -5.14% | 15,854 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.02 | 3.31 | 3.31 | 3.12% | 4,679 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -0.62% | 3,509 |
| Oct 15, 2025 | 3.27 | 3.28 | 3.23 | 3.23 | 3.23 | -6.10% | 4,535 |
| Oct 14, 2025 | 3.25 | 3.44 | 3.23 | 3.44 | 3.44 | 3.93% | 7,392 |
| Oct 13, 2025 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.06% | 3,364 |
| Oct 10, 2025 | 3.27 | 3.37 | 3.27 | 3.31 | 3.31 | -0.99% | 3,485 |
| Oct 9, 2025 | 3.39 | 3.39 | 3.34 | 3.35 | 3.34 | -4.29% | 3,350 |
| Oct 8, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.79% | 16,203 |
| Oct 7, 2025 | 3.46 | 3.50 | 3.31 | 3.40 | 3.40 | 2.94% | 3,050 |
| Oct 6, 2025 | 3.37 | 3.46 | 3.30 | 3.30 | 3.30 | -2.85% | 3,832 |
| Oct 3, 2025 | 3.77 | 3.77 | 3.20 | 3.40 | 3.40 | -2.58% | 11,162 |
| Oct 2, 2025 | 3.70 | 3.70 | 3.26 | 3.49 | 3.49 | 0.87% | 3,270 |
| Oct 1, 2025 | 3.45 | 3.50 | 3.38 | 3.46 | 3.46 | 1.76% | 3,946 |
| Sep 30, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 6.22% | 3,281 |
| Sep 29, 2025 | 3.27 | 3.40 | 2.90 | 3.20 | 3.20 | 3.26% | 6,977 |
| Sep 26, 2025 | 3.00 | 3.30 | 2.75 | 3.10 | 3.10 | -3.73% | 8,796 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.21 | 3.22 | 3.22 | -4.02% | 12,145 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -2.47% | 3,065 |
| Sep 23, 2025 | 3.32 | 3.44 | 3.30 | 3.44 | 3.44 | -6.42% | 4,327 |