HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
2.980
-0.040 (-1.32%)
At close: Dec 5, 2025, 4:00 PM EST
2.750
-0.230 (-7.72%)
After-hours: Dec 5, 2025, 5:18 PM EST
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,909 |
| 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% | 3,801 |
| 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 |
| Sep 22, 2025 | 3.33 | 3.69 | 3.30 | 3.68 | 3.68 | 5.03% | 7,665 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 264 |
| Sep 18, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | - | 5,382 |
| Sep 17, 2025 | 3.76 | 3.76 | 3.38 | 3.50 | 3.50 | -1.41% | 25,231 |
| Sep 16, 2025 | 3.57 | 3.79 | 3.55 | 3.55 | 3.55 | -6.33% | 6,458 |
| Sep 15, 2025 | 3.74 | 3.79 | 3.56 | 3.79 | 3.79 | 1.07% | 10,734 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | -2.60% | 4,888 |
| Sep 11, 2025 | 3.52 | 3.86 | 3.52 | 3.85 | 3.85 | 3.24% | 3,888 |
| Sep 10, 2025 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | -0.29% | 1,269 |
| Sep 9, 2025 | 3.51 | 3.74 | 3.51 | 3.74 | 3.74 | -2.91% | 4,017 |
| Sep 8, 2025 | 3.70 | 3.88 | 3.60 | 3.85 | 3.85 | 0.31% | 5,787 |
| Sep 5, 2025 | 3.73 | 3.90 | 3.68 | 3.84 | 3.84 | -1.29% | 6,833 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.74 | 3.89 | 3.89 | -0.77% | 376 |
| Sep 3, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -0.25% | 623 |
| Sep 2, 2025 | 3.70 | 3.93 | 3.70 | 3.93 | 3.93 | -0.76% | 675 |
| Aug 29, 2025 | 3.81 | 3.96 | 3.69 | 3.96 | 3.96 | 4.21% | 3,058 |
| Aug 28, 2025 | 3.84 | 3.84 | 3.78 | 3.80 | 3.80 | -2.56% | 6,161 |
| Aug 27, 2025 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | -1.24% | 6,152 |
| Aug 26, 2025 | 3.96 | 3.96 | 3.85 | 3.95 | 3.95 | -1.28% | 751 |
| Aug 25, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 5.82% | 597 |
| Aug 22, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -3.08% | 11,440 |
| Aug 21, 2025 | 3.84 | 3.90 | 3.82 | 3.90 | 3.90 | 1.30% | 3,733 |
| Aug 20, 2025 | 3.89 | 3.89 | 3.78 | 3.85 | 3.85 | - | 8,666 |
| Aug 19, 2025 | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -2.78% | 22,486 |
| Aug 18, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 1.80% | 3,300 |
| Aug 15, 2025 | 3.79 | 3.89 | 3.78 | 3.89 | 3.89 | 2.37% | 5,056 |
| Aug 14, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.53% | 4,881 |
| Aug 13, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 4,113 |
| Aug 12, 2025 | 3.77 | 3.87 | 3.71 | 3.72 | 3.72 | -3.88% | 5,662 |
| Aug 11, 2025 | 3.75 | 3.87 | 3.71 | 3.87 | 3.87 | -0.51% | 4,668 |
| Aug 8, 2025 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | - | 2,257 |
| Aug 7, 2025 | 3.85 | 3.89 | 3.78 | 3.89 | 3.89 | 1.04% | 5,204 |
| Aug 6, 2025 | 3.79 | 3.85 | 3.71 | 3.85 | 3.85 | 1.58% | 6,184 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.72 | 3.79 | 3.79 | 1.07% | 2,531 |
| Aug 4, 2025 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -3.85% | 14,883 |
| Aug 1, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 3,102 |
| Jul 31, 2025 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 2.11% | 16,260 |
| Jul 30, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 3,315 |
| Jul 29, 2025 | 3.76 | 3.80 | 3.71 | 3.79 | 3.79 | 0.26% | 14,287 |
| Jul 28, 2025 | 3.52 | 3.84 | 3.52 | 3.78 | 3.78 | 4.42% | 16,581 |
| Jul 25, 2025 | 3.50 | 3.76 | 3.44 | 3.62 | 3.62 | 4.93% | 46,655 |
| Jul 24, 2025 | 3.41 | 3.82 | 3.41 | 3.45 | 3.45 | -1.71% | 32,192 |
| Jul 23, 2025 | 3.41 | 3.51 | 3.40 | 3.51 | 3.51 | -0.57% | 11,653 |
| Jul 22, 2025 | 3.70 | 3.80 | 3.45 | 3.53 | 3.53 | -1.67% | 6,254 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.48 | 3.59 | 3.59 | -0.28% | 3,000 |
| Jul 18, 2025 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | 0.84% | 3,936 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -1.11% | 3,844 |