HomesToLife Ltd (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
12.55
+4.15 (49.40%)
At close: Dec 20, 2024, 4:00 PM
14.20
+1.65 (13.15%)
After-hours: Dec 20, 2024, 7:42 PM EST
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.48 | 13.53 | 8.46 | 12.55 | 12.55 | 49.40% | 237,417 |
| 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 | 16.38% | 475,594 |
| Dec 11, 2024 | 4.10 | 4.66 | 3.99 | 4.64 | 4.64 | 16.00% | 175,371 |
| 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% | 61,000 |
| 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% | 87,200 |
| 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 | -29.65% | 213,602 |
| Nov 22, 2024 | 4.04 | 4.19 | 3.95 | 3.98 | 3.98 | 0.25% | 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% | 44,773 |
| 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 | - | 10,800 |
| Nov 13, 2024 | 4.10 | 4.39 | 4.10 | 4.37 | 4.37 | 7.11% | 47,900 |
| 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% | 4,489 |
| Nov 6, 2024 | 4.15 | 4.27 | 4.05 | 4.11 | 4.11 | 1.48% | 18,044 |
| 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% | 38,300 |
| Nov 1, 2024 | 4.25 | 4.30 | 4.12 | 4.12 | 4.12 | -2.14% | 30,800 |
| 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% | 8,166 |
| 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 | - | 47,373 |
| Oct 24, 2024 | 4.36 | 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 | 7.69% | 45,600 |
| Oct 18, 2024 | 4.32 | 4.34 | 4.11 | 4.16 | 4.16 | -1.19% | 7,000 |
| 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% | 44,500 |
| Oct 14, 2024 | 4.10 | 4.21 | 4.00 | 4.09 | 4.09 | -1.68% | 6,500 |
| Oct 11, 2024 | 4.10 | 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% | 206,500 |
| 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% | 14,500 |
| Oct 3, 2024 | 3.89 | 4.05 | 3.89 | 4.05 | 4.05 | 0.75% | 21,100 |
| Oct 2, 2024 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | - | 27,000 |