HomesToLife Ltd (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.920
-0.130 (-3.21%)
Nov 19, 2024, 4:00 PM EST - Market closed
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 4.14 | 4.21 | 3.92 | 3.92 | 3.92 | -3.21% | 26,202 |
| Nov 18, 2024 | 4.06 | 4.37 | 4.00 | 4.05 | 4.05 | 3.05% | 44,481 |
| Nov 15, 2024 | 4.21 | 4.21 | 3.92 | 3.93 | 3.93 | -10.07% | 72,511 |
| Nov 14, 2024 | 4.37 | 4.39 | 4.21 | 4.37 | 4.37 | - | 10,753 |
| Nov 13, 2024 | 4.10 | 4.39 | 4.10 | 4.37 | 4.37 | 7.11% | 47,850 |
| Nov 12, 2024 | 4.22 | 4.39 | 4.07 | 4.08 | 4.08 | -2.16% | 106,215 |
| Nov 11, 2024 | 4.23 | 4.28 | 4.16 | 4.17 | 4.17 | 0.24% | 59,144 |
| Nov 8, 2024 | 4.14 | 4.21 | 4.08 | 4.16 | 4.16 | 0.24% | 11,223 |
| Nov 7, 2024 | 4.14 | 4.16 | 4.13 | 4.15 | 4.15 | 0.97% | 4,293 |
| Nov 6, 2024 | 4.15 | 4.27 | 4.05 | 4.11 | 4.11 | 1.48% | 17,762 |
| Nov 5, 2024 | 4.16 | 4.39 | 4.05 | 4.05 | 4.05 | 0.50% | 59,404 |
| Nov 4, 2024 | 4.19 | 4.44 | 4.01 | 4.03 | 4.03 | -2.18% | 38,285 |
| Nov 1, 2024 | 4.25 | 4.30 | 4.12 | 4.12 | 4.12 | -2.14% | 30,774 |
| Oct 31, 2024 | 4.20 | 4.31 | 4.18 | 4.21 | 4.21 | 1.45% | 35,211 |
| Oct 30, 2024 | 4.12 | 4.18 | 4.10 | 4.15 | 4.15 | 0.97% | 7,994 |
| Oct 29, 2024 | 4.02 | 4.28 | 4.02 | 4.11 | 4.11 | 2.49% | 96,605 |
| Oct 28, 2024 | 4.30 | 4.32 | 4.00 | 4.01 | 4.01 | -5.65% | 78,835 |
| Oct 25, 2024 | 4.25 | 4.44 | 4.21 | 4.25 | 4.25 | - | 47,302 |
| Oct 24, 2024 | 4.37 | 4.43 | 4.24 | 4.25 | 4.25 | -4.28% | 81,612 |
| Oct 23, 2024 | 4.40 | 4.48 | 4.17 | 4.44 | 4.44 | -0.22% | 82,346 |
| Oct 22, 2024 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -0.67% | 5,523 |
| Oct 21, 2024 | 4.30 | 4.66 | 4.29 | 4.48 | 4.48 | 7.77% | 45,598 |
| Oct 18, 2024 | 4.32 | 4.34 | 4.11 | 4.16 | 4.16 | -1.26% | 6,957 |
| Oct 17, 2024 | 4.06 | 4.37 | 4.03 | 4.21 | 4.21 | 3.69% | 61,936 |
| Oct 16, 2024 | 4.21 | 4.24 | 4.03 | 4.06 | 4.06 | -2.17% | 3,400 |
| Oct 15, 2024 | 4.10 | 4.30 | 4.00 | 4.15 | 4.15 | 1.47% | 44,492 |
| Oct 14, 2024 | 4.10 | 4.21 | 4.00 | 4.09 | 4.09 | -1.68% | 6,457 |
| Oct 11, 2024 | 4.11 | 4.23 | 4.10 | 4.16 | 4.16 | -2.80% | 1,410 |
| Oct 10, 2024 | 4.30 | 4.30 | 4.02 | 4.28 | 4.28 | -0.23% | 16,127 |
| Oct 9, 2024 | 4.50 | 4.50 | 4.10 | 4.29 | 4.29 | 0.94% | 52,330 |
| Oct 8, 2024 | 3.97 | 4.70 | 3.93 | 4.25 | 4.25 | 6.25% | 206,457 |
| Oct 7, 2024 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | -0.74% | 23,618 |
| Oct 4, 2024 | 4.03 | 4.10 | 4.02 | 4.03 | 4.03 | -0.49% | 14,496 |
| Oct 3, 2024 | 3.89 | 4.05 | 3.89 | 4.05 | 4.05 | 0.75% | 21,083 |
| Oct 2, 2024 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | - | 26,989 |