HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.710
+0.080 (2.20%)
May 28, 2025, 4:00 PM - Market closed
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.66 | 3.71 | 3.66 | 3.71 | - | 2.20% | 8,770 |
| May 27, 2025 | 3.63 | 3.64 | 3.60 | 3.63 | 3.63 | 0.41% | 3,553 |
| May 23, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -4.87% | 3,797 |
| May 22, 2025 | 3.65 | 3.80 | 3.57 | 3.80 | 3.80 | 2.98% | 18,490 |
| May 21, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -3.15% | 4,332 |
| May 20, 2025 | 3.70 | 3.81 | 3.63 | 3.81 | 3.81 | 2.14% | 5,168 |
| May 19, 2025 | 3.75 | 3.77 | 3.68 | 3.73 | 3.73 | -3.12% | 7,685 |
| May 16, 2025 | 3.77 | 3.85 | 3.75 | 3.85 | 3.85 | - | 3,795 |
| May 15, 2025 | 3.82 | 3.85 | 3.72 | 3.85 | 3.85 | 0.79% | 4,796 |
| May 14, 2025 | 3.74 | 3.83 | 3.74 | 3.82 | 3.82 | 1.87% | 7,546 |
| May 13, 2025 | 3.70 | 3.95 | 3.66 | 3.75 | 3.75 | 1.35% | 206,831 |
| May 12, 2025 | 3.68 | 3.70 | 3.61 | 3.70 | 3.70 | - | 4,047 |
| May 9, 2025 | 3.73 | 3.73 | 3.54 | 3.70 | 3.70 | 2.49% | 4,927 |
| May 8, 2025 | 3.63 | 3.71 | 3.61 | 3.61 | 3.61 | -2.43% | 4,936 |
| May 7, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 1.65% | 3,890 |
| May 6, 2025 | 3.64 | 3.74 | 3.63 | 3.64 | 3.64 | -2.93% | 55,088 |
| May 5, 2025 | 3.73 | 3.80 | 3.63 | 3.75 | 3.75 | -1.32% | 56,139 |
| May 2, 2025 | 3.79 | 3.80 | 3.66 | 3.80 | 3.80 | 3.40% | 31,523 |
| May 1, 2025 | 3.78 | 3.78 | 3.56 | 3.68 | 3.68 | -2.78% | 29,516 |
| Apr 30, 2025 | 3.78 | 3.82 | 3.57 | 3.78 | 3.78 | 1.07% | 26,066 |
| Apr 29, 2025 | 3.90 | 3.91 | 3.71 | 3.74 | 3.74 | -4.35% | 27,727 |
| Apr 28, 2025 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | -0.51% | 25,593 |
| Apr 25, 2025 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 3.97% | 29,260 |
| Apr 24, 2025 | 3.78 | 3.91 | 3.72 | 3.78 | 3.78 | 0.80% | 30,501 |
| Apr 23, 2025 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | 2.38% | 43,988 |
| Apr 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 396 |
| Apr 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.32% | 591 |
| Apr 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.17% | 1,099 |
| Apr 16, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 219 |
| Apr 15, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 290 |
| Apr 14, 2025 | 3.83 | 3.91 | 3.61 | 3.79 | 3.79 | -2.45% | 47,895 |
| Apr 11, 2025 | 3.94 | 3.99 | 3.81 | 3.89 | 3.89 | -0.64% | 46,777 |
| Apr 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 467 |
| Apr 9, 2025 | 3.87 | 4.00 | 3.87 | 3.91 | 3.91 | 1.30% | 3,553 |
| Apr 8, 2025 | 3.86 | 3.97 | 3.86 | 3.86 | 3.86 | -2.28% | 3,614 |
| Apr 7, 2025 | 3.91 | 3.99 | 3.81 | 3.95 | 3.95 | -0.75% | 13,134 |
| Apr 4, 2025 | 4.08 | 4.14 | 3.88 | 3.98 | 3.98 | -4.78% | 43,873 |
| Apr 3, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 5.29% | 12,357 |
| Apr 2, 2025 | 3.96 | 4.05 | 3.94 | 3.97 | 3.97 | 1.02% | 9,512 |
| Apr 1, 2025 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.50% | 12,746 |
| Mar 31, 2025 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | - | 3,749 |
| Mar 28, 2025 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | -0.25% | 4,246 |
| Mar 27, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | - | 3,602 |
| Mar 26, 2025 | 4.00 | 4.00 | 3.93 | 4.00 | 4.00 | - | 3,625 |
| Mar 25, 2025 | 3.99 | 4.00 | 3.92 | 4.00 | 4.00 | - | 19,830 |
| Mar 24, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 8,390 |
| Mar 21, 2025 | 3.94 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 4,740 |
| Mar 20, 2025 | 3.93 | 3.99 | 3.93 | 3.98 | 3.98 | -0.25% | 3,719 |
| Mar 19, 2025 | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | - | 1,627 |
| Mar 18, 2025 | 3.94 | 4.00 | 3.93 | 3.99 | 3.99 | -1.48% | 8,736 |