HomesToLife Ltd (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.800
0.00 (-0.01%)
May 2, 2025, 4:00 PM EDT - Market closed

HomesToLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20253.793.803.663.803.803.40%31,523
May 1, 20253.783.783.563.683.68-2.78%29,516
Apr 30, 20253.783.823.573.783.781.07%26,066
Apr 29, 20253.903.913.713.743.74-4.35%27,727
Apr 28, 20253.803.913.803.913.91-0.51%25,593
Apr 25, 20253.853.933.853.933.933.97%29,260
Apr 24, 20253.783.913.723.783.780.80%30,501
Apr 23, 20253.803.803.703.753.752.38%43,988
Apr 22, 20253.663.663.663.663.66-396
Apr 21, 20253.663.663.663.663.66-6.32%591
Apr 17, 20253.913.913.913.913.913.17%1,099
Apr 16, 20253.793.793.793.793.79-219
Apr 15, 20253.793.793.793.793.79-290
Apr 14, 20253.833.913.613.793.79-2.45%47,895
Apr 11, 20253.943.993.813.893.89-0.64%46,777
Apr 10, 20253.913.913.913.913.91-467
Apr 9, 20253.874.003.873.913.911.30%3,553
Apr 8, 20253.863.973.863.863.86-2.28%3,614
Apr 7, 20253.913.993.813.953.95-0.75%13,134
Apr 4, 20254.084.143.883.983.98-4.78%43,873
Apr 3, 20254.004.184.004.184.185.29%12,357
Apr 2, 20253.964.053.943.973.971.02%9,512
Apr 1, 20253.994.003.933.933.93-1.50%12,746
Mar 31, 20253.943.993.933.993.99-3,749
Mar 28, 20253.943.993.933.993.99-0.25%4,246
Mar 27, 20253.934.003.934.004.00-3,602
Mar 26, 20254.004.003.934.004.00-3,625
Mar 25, 20253.994.003.924.004.00-19,830
Mar 24, 20254.004.003.954.004.00-8,390
Mar 21, 20253.944.003.884.004.000.50%4,740
Mar 20, 20253.933.993.933.983.98-0.25%3,719
Mar 19, 20253.973.993.943.993.99-1,627
Mar 18, 20253.944.003.933.993.99-1.48%8,736
Mar 17, 20253.934.053.934.054.051.76%2,274
Mar 14, 20254.074.073.963.983.98-3.16%5,373
Mar 13, 20254.074.144.044.114.11-0.48%3,204
Mar 12, 20254.054.144.004.134.131.72%2,478
Mar 11, 20253.904.083.804.064.065.45%45,086
Mar 10, 20253.933.973.833.853.85-1.03%19,834
Mar 7, 20254.444.733.883.893.89-18.28%255,639
Mar 6, 20254.664.824.384.764.76-0.83%58,975
Mar 5, 20254.484.804.364.804.807.14%54,234
Mar 4, 20254.164.504.024.484.483.70%38,037
Mar 3, 20254.084.323.964.324.323.35%27,461
Feb 28, 20253.924.193.924.184.182.70%12,586
Feb 27, 20253.884.093.884.074.071.75%4,998
Feb 26, 20253.994.003.854.004.001.52%16,629
Feb 25, 20254.114.113.833.943.94-3.90%41,864
Feb 24, 20253.944.163.924.104.104.06%24,639
Feb 21, 20254.224.223.933.943.94-8.16%32,450