HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.110
-0.030 (-0.96%)
Nov 17, 2025, 10:15 AM EST - Market open
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.15 | 3.31 | 3.02 | 3.14 | 3.14 | 3.63% | 44,018 |
| Nov 13, 2025 | 3.27 | 3.27 | 3.03 | 3.03 | 3.03 | -2.26% | 22,637 |
| Nov 12, 2025 | 3.01 | 3.24 | 3.01 | 3.10 | 3.10 | 3.33% | 29,571 |
| Nov 11, 2025 | 3.04 | 3.14 | 3.00 | 3.00 | 3.00 | -6.83% | 9,579 |
| Nov 10, 2025 | 3.26 | 3.26 | 3.15 | 3.22 | 3.22 | -4.17% | 3,077 |
| Nov 7, 2025 | 3.17 | 3.43 | 3.17 | 3.36 | 3.36 | 2.75% | 2,905 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | - | 3,910 |
| Nov 5, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | 4.81% | 3,504 |
| Nov 4, 2025 | 3.13 | 3.18 | 3.07 | 3.12 | 3.12 | -3.55% | 3,780 |
| Nov 3, 2025 | 3.01 | 3.24 | 3.01 | 3.24 | 3.24 | 0.50% | 1,326 |
| Oct 31, 2025 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | -0.03% | 3,323 |
| Oct 30, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 1.26% | 3,396 |
| Oct 29, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | - | 3,489 |
| Oct 28, 2025 | 3.22 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | 2,731 |
| Oct 27, 2025 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 2.20% | 17,517 |
| Oct 24, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -5.83% | 4,525 |
| Oct 23, 2025 | 3.14 | 3.40 | 3.13 | 3.38 | 3.38 | 7.21% | 3,432 |
| Oct 22, 2025 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | 0.64% | 2,611 |
| Oct 21, 2025 | 3.47 | 3.47 | 3.12 | 3.13 | 3.13 | -0.32% | 19,128 |
| Oct 20, 2025 | 3.15 | 3.32 | 3.10 | 3.14 | 3.14 | -5.14% | 15,854 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.02 | 3.31 | 3.31 | 3.12% | 4,679 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -0.62% | 3,509 |
| Oct 15, 2025 | 3.27 | 3.28 | 3.23 | 3.23 | 3.23 | -6.10% | 4,535 |
| Oct 14, 2025 | 3.25 | 3.44 | 3.23 | 3.44 | 3.44 | 3.93% | 7,392 |
| Oct 13, 2025 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.06% | 3,364 |
| Oct 10, 2025 | 3.27 | 3.37 | 3.27 | 3.31 | 3.31 | -0.99% | 3,485 |
| Oct 9, 2025 | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -4.29% | 3,350 |
| Oct 8, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.79% | 16,203 |
| Oct 7, 2025 | 3.46 | 3.50 | 3.31 | 3.40 | 3.40 | 2.94% | 3,050 |
| Oct 6, 2025 | 3.37 | 3.46 | 3.30 | 3.30 | 3.30 | -2.85% | 3,832 |
| Oct 3, 2025 | 3.77 | 3.77 | 3.20 | 3.40 | 3.40 | -2.58% | 11,162 |
| Oct 2, 2025 | 3.70 | 3.70 | 3.26 | 3.49 | 3.49 | 0.87% | 3,270 |
| Oct 1, 2025 | 3.45 | 3.50 | 3.38 | 3.46 | 3.46 | 1.76% | 3,946 |
| Sep 30, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 6.22% | 3,281 |
| Sep 29, 2025 | 3.27 | 3.40 | 2.90 | 3.20 | 3.20 | 3.26% | 6,977 |
| Sep 26, 2025 | 3.00 | 3.30 | 2.75 | 3.10 | 3.10 | -3.73% | 8,796 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.21 | 3.22 | 3.22 | -4.02% | 12,145 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -2.47% | 3,065 |
| Sep 23, 2025 | 3.32 | 3.44 | 3.30 | 3.44 | 3.44 | -6.42% | 4,327 |
| Sep 22, 2025 | 3.33 | 3.69 | 3.30 | 3.68 | 3.68 | 5.03% | 7,665 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 264 |
| Sep 18, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | - | 5,382 |
| Sep 17, 2025 | 3.76 | 3.76 | 3.38 | 3.50 | 3.50 | -1.41% | 25,231 |
| Sep 16, 2025 | 3.57 | 3.79 | 3.55 | 3.55 | 3.55 | -6.33% | 6,458 |
| Sep 15, 2025 | 3.74 | 3.79 | 3.56 | 3.79 | 3.79 | 1.07% | 10,734 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | -2.60% | 4,888 |
| Sep 11, 2025 | 3.52 | 3.86 | 3.52 | 3.85 | 3.85 | 3.24% | 3,888 |
| Sep 10, 2025 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | -0.29% | 1,269 |
| Sep 9, 2025 | 3.51 | 3.74 | 3.51 | 3.74 | 3.74 | -2.91% | 4,017 |
| Sep 8, 2025 | 3.70 | 3.88 | 3.60 | 3.85 | 3.85 | 0.31% | 5,787 |