Skip to main content
HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
0.00
-0.1450 (-7.67%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HomesToLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.891.891.891.891.890.53%730
Apr 24, 20261.881.881.881.881.88-4.08%471
Apr 23, 20261.951.961.951.961.965.95%5,138
Apr 22, 20261.851.961.801.851.85-7.50%6,972
Apr 21, 20262.002.002.002.001.94-981
Apr 20, 20262.042.041.942.001.94-0.99%4,344
Apr 17, 20262.072.081.952.021.952.02%12,021
Apr 16, 20262.002.101.941.981.921.54%3,237
Apr 15, 20261.842.301.701.951.895.52%24,427
Apr 14, 20262.002.001.781.851.793.24%4,617
Apr 13, 20261.801.801.691.791.735.29%4,612
Apr 10, 20261.661.861.641.701.642.41%12,382
Apr 9, 20261.611.661.601.661.611.22%12,938
Apr 8, 20261.661.671.641.641.592.50%1,993
Apr 7, 20261.631.651.601.601.55-5.33%3,760
Apr 6, 20261.701.861.631.691.64-10,774
Apr 2, 20261.731.851.631.691.64-7.65%13,612
Apr 1, 20262.002.131.641.831.775.54%28,896
Mar 31, 20261.771.991.641.731.68-2.58%21,176
Mar 30, 20261.791.791.751.781.72-0.56%7,296
Mar 27, 20261.841.841.781.791.73-2.19%14,816
Mar 26, 20261.861.871.821.831.77-1,665
Mar 25, 20261.831.961.821.831.77-6.15%6,379
Mar 24, 20261.841.971.831.951.89-6,027
Mar 23, 20261.951.981.861.951.89-1.52%7,372
Mar 20, 20261.842.031.831.981.922.59%17,467
Mar 19, 20261.941.941.861.931.870.52%2,973
Mar 18, 20261.891.981.861.921.86-1.54%4,139
Mar 17, 20261.912.031.911.951.892.63%8,033
Mar 16, 20261.971.991.901.901.84-4.52%11,533
Mar 13, 20262.082.081.901.991.93-5.24%23,531
Mar 12, 20261.962.101.922.102.035.00%20,154
Mar 11, 20262.002.021.952.001.94-1.96%24,941
Mar 10, 20262.022.081.912.041.974.08%20,578
Mar 9, 20262.002.161.961.961.90-2.49%8,773
Mar 6, 20262.082.252.002.011.94-4.74%36,648
Mar 5, 20262.172.262.002.112.04-4.95%19,657
Mar 4, 20261.992.241.962.222.1511.56%34,056
Mar 3, 20261.892.161.871.991.934.74%83,682
Mar 2, 20261.852.051.811.901.84-5.00%48,008
Feb 27, 20262.002.021.952.001.94-3.85%41,655
Feb 26, 20261.992.201.952.082.010.97%55,764
Feb 25, 20262.082.172.002.061.99-2.37%73,840
Feb 24, 20262.232.402.012.112.04-7.86%179,967
Feb 23, 20262.242.381.902.292.220.88%341,625
Feb 20, 20261.853.451.852.272.2024.04%18,569,159
Feb 19, 20261.981.991.801.831.77-8.50%37,298
Feb 18, 20262.182.181.912.001.94-7.41%30,788
Feb 17, 20262.482.482.092.162.09-13.94%27,829
Feb 13, 20262.753.002.352.512.43-14.63%69,807
Feb 12, 20263.093.092.762.942.841.20%182,549
Feb 11, 20262.374.192.372.912.8137.03%5,140,986
Feb 10, 20262.342.392.112.122.05-11.67%14,546
Feb 9, 20262.392.802.392.402.32-7.12%7,366
Feb 6, 20262.502.712.502.582.503.36%5,829
Feb 5, 20262.772.912.302.502.426.38%4,262
Feb 4, 20262.522.522.352.352.27-6.37%583
Jan 30, 20262.572.592.512.512.43-13.15%2,731
Jan 29, 20262.742.892.432.892.8020.42%3,455
Jan 26, 20262.402.402.402.402.32-4.76%111
Jan 21, 20262.522.522.522.522.440.80%188
Jan 15, 20262.752.782.432.502.42-0.79%4,001
Jan 12, 20262.582.602.522.522.44-9.35%3,809
Jan 9, 20262.782.782.782.782.6911.20%939
Jan 8, 20262.552.552.502.502.42-1.96%663
Jan 7, 20262.562.562.552.552.475.37%311
Dec 30, 20252.502.512.322.422.34-3.59%5,167
Dec 26, 20252.402.522.392.512.434.58%1,623
Dec 24, 20252.412.502.292.402.32-4.76%9,942
Dec 23, 20252.522.772.412.522.44-9.35%36,401
Dec 22, 20252.592.792.492.782.697.34%12,616
Dec 19, 20252.852.852.592.592.51-12.79%17,204
Dec 18, 20252.972.972.972.972.877.03%2,201
Dec 17, 20253.093.092.672.782.68-11.34%18,421
Dec 16, 20252.563.142.563.133.0313.82%13,877
Dec 15, 20252.802.852.752.752.66-1.79%31,054
Dec 12, 20252.832.912.802.802.71-6.04%18,918
Dec 11, 20252.892.982.812.982.884.93%19,630
Dec 10, 20252.992.992.842.842.75-1.39%40,527
Dec 9, 20252.963.112.842.882.79-5.57%34,398
Dec 8, 20252.883.152.843.052.952.35%45,672
Dec 5, 20252.942.992.942.982.88-1.32%3,473
Dec 4, 20252.943.152.933.022.92-1.63%19,917
Dec 3, 20252.943.122.903.072.970.33%13,049
Dec 2, 20252.853.062.843.062.960.33%21,967
Dec 1, 20252.803.062.803.052.955.17%19,916
Nov 28, 20253.163.162.902.902.81-5.23%4,093
Nov 26, 20253.163.163.063.062.96-0.97%5,155
Nov 25, 20253.253.253.043.092.99-0.64%4,091
Nov 24, 20252.903.302.903.113.015.64%48,598
Nov 21, 20253.043.112.942.942.85-5.94%26,693
Nov 20, 20252.863.142.863.133.033.64%38,619
Nov 19, 20253.173.173.023.022.92-6.21%38,126
Nov 18, 20253.233.283.033.223.120.16%28,817
Nov 17, 20253.103.373.063.223.112.39%21,347
Nov 14, 20253.153.313.023.143.043.63%44,018
Nov 13, 20253.273.273.033.032.93-2.26%22,637
Nov 12, 20253.013.243.013.103.003.33%29,571
Nov 11, 20253.043.143.003.002.90-6.83%9,579
Nov 10, 20253.263.263.153.223.12-4.17%3,077