HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.600
-0.050 (-1.36%)
Jun 27, 2025, 4:00 PM - Market closed
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -1.63% | 3,683 |
| May 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | 3,258 |
| May 29, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | - | 3,303 |
| May 28, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 2.48% | 9,919 |
| May 27, 2025 | 3.63 | 3.64 | 3.60 | 3.63 | 3.63 | 0.41% | 3,553 |
| May 23, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -4.87% | 3,797 |
| May 22, 2025 | 3.65 | 3.80 | 3.57 | 3.80 | 3.80 | 2.98% | 18,490 |
| May 21, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -3.15% | 4,332 |
| May 20, 2025 | 3.70 | 3.81 | 3.63 | 3.81 | 3.81 | 2.14% | 5,168 |
| May 19, 2025 | 3.75 | 3.77 | 3.68 | 3.73 | 3.73 | -3.12% | 7,685 |
| May 16, 2025 | 3.77 | 3.85 | 3.75 | 3.85 | 3.85 | - | 3,795 |
| May 15, 2025 | 3.82 | 3.85 | 3.72 | 3.85 | 3.85 | 0.79% | 4,796 |
| May 14, 2025 | 3.74 | 3.83 | 3.74 | 3.82 | 3.82 | 1.87% | 7,546 |
| May 13, 2025 | 3.70 | 3.95 | 3.66 | 3.75 | 3.75 | 1.35% | 206,831 |
| May 12, 2025 | 3.68 | 3.70 | 3.61 | 3.70 | 3.70 | - | 4,047 |
| May 9, 2025 | 3.73 | 3.73 | 3.54 | 3.70 | 3.70 | 2.49% | 4,927 |
| May 8, 2025 | 3.63 | 3.71 | 3.61 | 3.61 | 3.61 | -2.43% | 4,936 |
| May 7, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 1.65% | 3,890 |
| May 6, 2025 | 3.64 | 3.74 | 3.63 | 3.64 | 3.64 | -2.93% | 55,088 |
| May 5, 2025 | 3.73 | 3.80 | 3.63 | 3.75 | 3.75 | -1.32% | 56,139 |
| May 2, 2025 | 3.79 | 3.80 | 3.66 | 3.80 | 3.80 | 3.40% | 31,523 |
| May 1, 2025 | 3.78 | 3.78 | 3.56 | 3.68 | 3.68 | -2.78% | 29,516 |
| Apr 30, 2025 | 3.78 | 3.82 | 3.57 | 3.78 | 3.78 | 1.07% | 26,066 |
| Apr 29, 2025 | 3.90 | 3.91 | 3.71 | 3.74 | 3.74 | -4.35% | 27,727 |
| Apr 28, 2025 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | -0.51% | 25,593 |
| Apr 25, 2025 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 3.97% | 29,260 |
| Apr 24, 2025 | 3.78 | 3.91 | 3.72 | 3.78 | 3.78 | 0.80% | 30,501 |
| Apr 23, 2025 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | 2.38% | 43,988 |
| Apr 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 396 |
| Apr 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.32% | 591 |
| Apr 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.17% | 1,099 |
| Apr 16, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 219 |