HomesToLife Ltd (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.990
-0.010 (-0.25%)
Mar 28, 2025, 4:00 PM EDT - Market closed
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | -0.25% | 4,246 |
| Mar 27, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | - | 3,602 |
| Mar 26, 2025 | 4.00 | 4.00 | 3.93 | 4.00 | 4.00 | - | 3,625 |
| Mar 25, 2025 | 3.99 | 4.00 | 3.92 | 4.00 | 4.00 | - | 19,830 |
| Mar 24, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 8,390 |
| Mar 21, 2025 | 3.94 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 4,740 |
| Mar 20, 2025 | 3.93 | 3.99 | 3.93 | 3.98 | 3.98 | -0.25% | 3,719 |
| Mar 19, 2025 | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | - | 1,627 |
| Mar 18, 2025 | 3.94 | 4.00 | 3.93 | 3.99 | 3.99 | -1.48% | 8,736 |
| Mar 17, 2025 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 1.76% | 2,274 |
| Mar 14, 2025 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -3.16% | 5,373 |
| Mar 13, 2025 | 4.07 | 4.14 | 4.04 | 4.11 | 4.11 | -0.48% | 3,204 |
| Mar 12, 2025 | 4.05 | 4.14 | 4.00 | 4.13 | 4.13 | 1.72% | 2,478 |
| Mar 11, 2025 | 3.90 | 4.08 | 3.80 | 4.06 | 4.06 | 5.45% | 45,086 |
| Mar 10, 2025 | 3.93 | 3.97 | 3.83 | 3.85 | 3.85 | -1.03% | 19,834 |
| Mar 7, 2025 | 4.44 | 4.73 | 3.88 | 3.89 | 3.89 | -18.28% | 255,639 |
| Mar 6, 2025 | 4.66 | 4.82 | 4.38 | 4.76 | 4.76 | -0.83% | 58,975 |
| Mar 5, 2025 | 4.48 | 4.80 | 4.36 | 4.80 | 4.80 | 7.14% | 54,234 |
| Mar 4, 2025 | 4.16 | 4.50 | 4.02 | 4.48 | 4.48 | 3.70% | 38,037 |
| Mar 3, 2025 | 4.08 | 4.32 | 3.96 | 4.32 | 4.32 | 3.35% | 27,461 |
| Feb 28, 2025 | 3.92 | 4.19 | 3.92 | 4.18 | 4.18 | 2.70% | 12,586 |
| Feb 27, 2025 | 3.88 | 4.09 | 3.88 | 4.07 | 4.07 | 1.75% | 4,998 |
| Feb 26, 2025 | 3.99 | 4.00 | 3.85 | 4.00 | 4.00 | 1.52% | 16,629 |
| Feb 25, 2025 | 4.11 | 4.11 | 3.83 | 3.94 | 3.94 | -3.90% | 41,864 |
| Feb 24, 2025 | 3.94 | 4.16 | 3.92 | 4.10 | 4.10 | 4.06% | 24,639 |
| Feb 21, 2025 | 4.22 | 4.22 | 3.93 | 3.94 | 3.94 | -8.16% | 32,450 |
| Feb 20, 2025 | 4.70 | 4.91 | 4.29 | 4.29 | 4.29 | 2.88% | 87,279 |
| Feb 19, 2025 | 3.82 | 4.29 | 3.82 | 4.17 | 4.17 | 8.88% | 53,165 |
| Feb 18, 2025 | 4.01 | 4.14 | 3.80 | 3.83 | 3.83 | -2.30% | 143,895 |
| Feb 14, 2025 | 4.05 | 4.10 | 3.86 | 3.92 | 3.92 | -2.00% | 234,443 |
| Feb 13, 2025 | 9.00 | 9.50 | 3.80 | 4.00 | 4.00 | -56.90% | 1,231,156 |
| Feb 12, 2025 | 9.70 | 9.70 | 8.61 | 9.28 | 9.28 | -3.23% | 89,716 |
| Feb 11, 2025 | 8.88 | 9.60 | 8.20 | 9.59 | 9.59 | 4.69% | 106,465 |
| Feb 10, 2025 | 8.88 | 9.85 | 8.80 | 9.16 | 9.16 | 6.51% | 33,322 |
| Feb 7, 2025 | 8.80 | 9.00 | 8.60 | 8.60 | 8.60 | -2.71% | 15,928 |
| Feb 6, 2025 | 9.67 | 9.67 | 8.84 | 8.84 | 8.84 | -7.92% | 9,534 |
| Feb 5, 2025 | 8.99 | 9.79 | 8.78 | 9.60 | 9.60 | 4.80% | 30,469 |
| Feb 4, 2025 | 8.82 | 9.20 | 8.68 | 9.16 | 9.16 | 3.62% | 24,846 |
| Feb 3, 2025 | 8.87 | 9.00 | 8.76 | 8.84 | 8.84 | 0.91% | 4,931 |
| Jan 31, 2025 | 8.43 | 8.76 | 8.15 | 8.76 | 8.76 | 5.93% | 58,602 |
| Jan 30, 2025 | 8.14 | 8.80 | 7.93 | 8.27 | 8.27 | 4.29% | 34,091 |
| Jan 29, 2025 | 8.23 | 8.45 | 7.93 | 7.93 | 7.93 | -2.58% | 10,949 |
| Jan 28, 2025 | 8.45 | 8.45 | 8.11 | 8.14 | 8.14 | -4.01% | 4,656 |
| Jan 27, 2025 | 7.71 | 8.48 | 7.60 | 8.48 | 8.48 | 1.68% | 96,656 |
| Jan 24, 2025 | 7.93 | 8.49 | 7.85 | 8.34 | 8.34 | 6.11% | 18,407 |
| Jan 23, 2025 | 7.95 | 7.95 | 7.23 | 7.86 | 7.86 | 1.81% | 27,326 |
| Jan 22, 2025 | 7.64 | 8.31 | 7.35 | 7.72 | 7.72 | -1.28% | 17,552 |
| Jan 21, 2025 | 8.26 | 8.26 | 7.65 | 7.82 | 7.82 | -2.13% | 45,388 |
| 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 |