HomesToLife Ltd (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
7.99
-0.11 (-1.36%)
Jan 17, 2025, 4:00 PM EST - Market closed
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8.12 | 8.45 | 7.81 | 7.99 | 7.99 | -3.03% | 22,366 |
| Jan 16, 2025 | 7.78 | 8.71 | 7.60 | 8.24 | 8.24 | 3.00% | 16,543 |
| Jan 15, 2025 | 7.32 | 8.71 | 7.10 | 8.00 | 8.00 | 5.96% | 68,188 |
| Jan 14, 2025 | 7.38 | 7.69 | 7.18 | 7.55 | 7.55 | 2.30% | 9,138 |
| Jan 13, 2025 | 7.90 | 8.14 | 7.20 | 7.38 | 7.38 | -7.52% | 40,931 |
| Jan 10, 2025 | 6.87 | 8.21 | 6.87 | 7.98 | 7.98 | 16.07% | 123,855 |
| Jan 8, 2025 | 7.40 | 7.40 | 6.21 | 6.88 | 6.88 | -12.64% | 109,916 |
| Jan 7, 2025 | 8.66 | 8.78 | 7.60 | 7.87 | 7.87 | -12.56% | 78,478 |
| Jan 6, 2025 | 8.50 | 9.69 | 8.50 | 9.00 | 9.00 | 3.45% | 94,455 |
| Jan 3, 2025 | 10.65 | 10.65 | 8.70 | 8.70 | 8.70 | -9.84% | 38,159 |
| Jan 2, 2025 | 9.13 | 10.08 | 8.38 | 9.65 | 9.65 | 16.69% | 188,769 |
| Dec 31, 2024 | 9.95 | 9.95 | 6.86 | 8.27 | 8.27 | -9.81% | 130,337 |
| Dec 30, 2024 | 10.00 | 10.39 | 8.50 | 9.17 | 9.17 | -12.50% | 94,442 |
| Dec 27, 2024 | 9.94 | 11.50 | 9.55 | 10.48 | 10.48 | 3.66% | 151,688 |
| Dec 26, 2024 | 11.53 | 11.53 | 9.68 | 10.11 | 10.11 | -11.93% | 81,000 |
| Dec 24, 2024 | 8.62 | 11.80 | 8.62 | 11.48 | 11.48 | 33.64% | 65,825 |
| Dec 23, 2024 | 12.55 | 13.74 | 8.34 | 8.59 | 8.59 | -31.55% | 202,181 |
| Dec 20, 2024 | 8.48 | 13.53 | 8.47 | 12.55 | 12.55 | 49.40% | 249,626 |
| Dec 19, 2024 | 7.25 | 8.40 | 7.25 | 8.40 | 8.40 | 17.65% | 171,162 |
| Dec 18, 2024 | 6.98 | 7.88 | 6.71 | 7.14 | 7.14 | -0.28% | 124,800 |
| Dec 17, 2024 | 7.05 | 7.89 | 6.69 | 7.16 | 7.16 | -4.41% | 115,414 |
| Dec 16, 2024 | 6.80 | 7.78 | 6.02 | 7.49 | 7.49 | 7.31% | 290,353 |
| Dec 13, 2024 | 5.36 | 7.34 | 4.46 | 6.98 | 6.98 | 29.26% | 316,918 |
| Dec 12, 2024 | 4.60 | 5.58 | 4.40 | 5.40 | 5.40 | 16.50% | 475,594 |
| Dec 11, 2024 | 4.10 | 4.66 | 3.99 | 4.64 | 4.64 | 15.87% | 175,338 |
| Dec 10, 2024 | 3.67 | 4.24 | 3.67 | 4.00 | 4.00 | 10.80% | 155,935 |
| Dec 9, 2024 | 3.56 | 4.06 | 3.51 | 3.61 | 3.61 | -2.17% | 66,528 |
| Dec 6, 2024 | 3.80 | 3.96 | 3.40 | 3.69 | 3.69 | -0.81% | 132,504 |
| Dec 5, 2024 | 3.39 | 3.85 | 3.38 | 3.72 | 3.72 | 20.00% | 74,747 |
| Dec 4, 2024 | 4.09 | 4.49 | 3.10 | 3.10 | 3.10 | -27.57% | 162,945 |
| Dec 3, 2024 | 3.75 | 4.39 | 3.51 | 4.28 | 4.28 | 18.23% | 60,998 |
| Dec 2, 2024 | 3.95 | 3.96 | 3.56 | 3.62 | 3.62 | -11.06% | 41,447 |
| Nov 29, 2024 | 4.60 | 4.60 | 3.60 | 4.07 | 4.07 | -12.85% | 87,178 |
| Nov 27, 2024 | 3.20 | 4.68 | 3.20 | 4.67 | 4.67 | 42.38% | 60,008 |
| Nov 26, 2024 | 2.70 | 3.91 | 2.70 | 3.28 | 3.28 | 17.14% | 247,999 |
| Nov 25, 2024 | 3.99 | 4.04 | 2.57 | 2.80 | 2.80 | -29.56% | 213,602 |
| Nov 22, 2024 | 4.04 | 4.19 | 3.95 | 3.98 | 3.98 | 0.13% | 10,128 |
| Nov 21, 2024 | 4.09 | 4.10 | 3.95 | 3.97 | 3.97 | -0.25% | 18,933 |
| Nov 20, 2024 | 4.07 | 4.19 | 3.95 | 3.98 | 3.98 | 1.53% | 13,332 |
| 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 |