HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.780
+0.060 (1.61%)
Aug 13, 2025, 4:00 PM - Market closed
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 4,113 |
| Aug 12, 2025 | 3.77 | 3.87 | 3.71 | 3.72 | 3.72 | -3.88% | 5,662 |
| Aug 11, 2025 | 3.75 | 3.87 | 3.71 | 3.87 | 3.87 | -0.51% | 4,668 |
| Aug 8, 2025 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | - | 2,257 |
| Aug 7, 2025 | 3.85 | 3.89 | 3.78 | 3.89 | 3.89 | 1.04% | 5,204 |
| Aug 6, 2025 | 3.79 | 3.85 | 3.71 | 3.85 | 3.85 | 1.58% | 6,184 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.72 | 3.79 | 3.79 | 1.07% | 2,531 |
| Aug 4, 2025 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -3.85% | 14,883 |
| Aug 1, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 3,102 |
| Jul 31, 2025 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 2.11% | 16,260 |
| Jul 30, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 3,315 |
| Jul 29, 2025 | 3.76 | 3.80 | 3.71 | 3.79 | 3.79 | 0.26% | 14,287 |
| Jul 28, 2025 | 3.52 | 3.84 | 3.52 | 3.78 | 3.78 | 4.42% | 16,581 |
| Jul 25, 2025 | 3.50 | 3.76 | 3.44 | 3.62 | 3.62 | 4.93% | 46,655 |
| Jul 24, 2025 | 3.41 | 3.82 | 3.41 | 3.45 | 3.45 | -1.71% | 32,192 |
| Jul 23, 2025 | 3.41 | 3.51 | 3.40 | 3.51 | 3.51 | -0.57% | 11,653 |
| Jul 22, 2025 | 3.70 | 3.80 | 3.45 | 3.53 | 3.53 | -1.67% | 6,254 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.48 | 3.59 | 3.59 | -0.28% | 3,000 |
| Jul 18, 2025 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | 0.84% | 3,936 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -1.11% | 3,844 |
| Jul 16, 2025 | 3.50 | 3.61 | 3.50 | 3.61 | 3.61 | 2.53% | 4,299 |
| Jul 15, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 0.31% | 3,470 |
| Jul 14, 2025 | 3.53 | 3.55 | 3.51 | 3.51 | 3.51 | -0.88% | 4,439 |
| Jul 11, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | 0.31% | 3,100 |
| Jul 10, 2025 | 3.50 | 3.65 | 3.50 | 3.53 | 3.53 | -1.12% | 2,330 |
| Jul 9, 2025 | 3.58 | 3.58 | 3.56 | 3.57 | 3.57 | -1.11% | 2,489 |
| Jul 8, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | 2,827 |
| Jul 7, 2025 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | -0.28% | 2,897 |
| Jul 3, 2025 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | -0.28% | 3,218 |
| Jul 2, 2025 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 2.57% | 12,908 |
| Jul 1, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 3,256 |
| Jun 30, 2025 | 3.61 | 3.67 | 3.54 | 3.58 | 3.58 | -0.56% | 1,804 |
| Jun 27, 2025 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -1.37% | 2,213 |
| Jun 26, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | 1.11% | 1,842 |
| Jun 25, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -0.96% | 7,722 |
| Jun 24, 2025 | 3.64 | 3.66 | 3.60 | 3.65 | 3.65 | 1.82% | 31,565 |
| Jun 23, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.83% | 3,958 |
| Jun 20, 2025 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -1.90% | 2,625 |
| Jun 18, 2025 | 3.64 | 3.81 | 3.64 | 3.68 | 3.68 | 2.17% | 2,663 |
| Jun 17, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -1.85% | 8,245 |
| Jun 16, 2025 | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | 0.14% | 2,565 |
| Jun 13, 2025 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -1.21% | 2,195 |
| Jun 12, 2025 | 3.80 | 3.82 | 3.63 | 3.71 | 3.71 | 0.27% | 7,082 |
| Jun 11, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 0.54% | 2,929 |
| Jun 10, 2025 | 3.69 | 3.70 | 3.68 | 3.68 | 3.68 | -0.81% | 2,583 |
| Jun 9, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | 3,260 |
| Jun 6, 2025 | 3.64 | 3.70 | 3.63 | 3.70 | 3.70 | 1.37% | 4,300 |
| Jun 5, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 3,242 |
| Jun 4, 2025 | 3.63 | 3.70 | 3.63 | 3.63 | 3.63 | -0.55% | 3,982 |
| Jun 3, 2025 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 0.83% | 3,737 |