HomesToLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	1.89	1.98	1.86	1.92	1.92	-1.54%	4,135
Mar 17, 2026	1.91	2.03	1.91	1.95	1.95	2.63%	7,707
Mar 16, 2026	1.97	1.99	1.90	1.90	1.90	-4.52%	11,441
Mar 13, 2026	2.08	2.08	1.90	1.99	1.99	-5.24%	23,529
Mar 12, 2026	1.96	2.10	1.92	2.10	2.10	5.00%	19,017
Mar 11, 2026	2.00	2.02	1.95	2.00	2.00	-1.96%	24,841
Mar 10, 2026	2.02	2.08	1.91	2.04	2.04	4.08%	20,578
Mar 9, 2026	2.00	2.16	1.96	1.96	1.96	-2.49%	8,438
Mar 6, 2026	2.08	2.25	2.00	2.01	2.01	-4.74%	36,112
Mar 5, 2026	2.17	2.26	2.00	2.11	2.11	-4.95%	19,656
Mar 4, 2026	1.99	2.24	1.96	2.22	2.22	11.56%	34,055
Mar 3, 2026	1.89	2.16	1.87	1.99	1.99	4.74%	83,109
Mar 2, 2026	1.85	2.05	1.81	1.90	1.90	-5.00%	47,383
Feb 27, 2026	2.00	2.02	1.95	2.00	2.00	-3.85%	41,122
Feb 26, 2026	1.99	2.20	1.95	2.08	2.08	0.97%	55,047
Feb 25, 2026	2.08	2.17	2.00	2.06	2.06	-2.37%	72,428
Feb 24, 2026	2.23	2.40	2.01	2.11	2.11	-7.86%	174,458
Feb 23, 2026	2.24	2.38	1.90	2.29	2.29	0.88%	332,863
Feb 20, 2026	1.85	3.45	1.85	2.27	2.27	24.04%	18,444,944
Feb 19, 2026	1.98	1.99	1.80	1.83	1.83	-8.50%	37,090
Feb 18, 2026	2.18	2.18	1.91	2.00	2.00	-7.41%	29,551
Feb 17, 2026	2.48	2.48	2.09	2.16	2.16	-13.94%	27,790
Feb 13, 2026	2.75	3.00	2.35	2.51	2.51	-14.63%	68,669
Feb 12, 2026	3.09	3.09	2.76	2.94	2.94	1.20%	180,283
Feb 11, 2026	2.37	4.19	2.37	2.91	2.91	37.03%	5,077,893
Feb 10, 2026	2.34	2.39	2.11	2.12	2.12	-11.67%	14,546
Feb 9, 2026	2.39	2.80	2.39	2.40	2.40	-7.12%	7,366
Feb 6, 2026	2.50	2.71	2.50	2.58	2.58	3.36%	5,829
Feb 5, 2026	2.77	2.91	2.30	2.50	2.50	6.38%	4,262
Feb 4, 2026	2.52	2.52	2.35	2.35	2.35	-6.37%	583
Jan 30, 2026	2.57	2.59	2.51	2.51	2.51	-13.15%	2,706
Jan 29, 2026	2.74	2.89	2.43	2.89	2.89	20.42%	3,455
Jan 26, 2026	2.40	2.40	2.40	2.40	2.40	-4.76%	111
Jan 21, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	188
Jan 15, 2026	2.75	2.78	2.43	2.50	2.50	-0.79%	4,001
Jan 12, 2026	2.58	2.60	2.52	2.52	2.52	-9.35%	3,809
Jan 9, 2026	2.78	2.78	2.78	2.78	2.78	11.20%	939
Jan 8, 2026	2.55	2.55	2.50	2.50	2.50	-1.96%	663
Jan 7, 2026	2.56	2.56	2.55	2.55	2.55	5.37%	311
Dec 30, 2025	2.50	2.51	2.32	2.42	2.42	-3.59%	5,167
Dec 26, 2025	2.40	2.52	2.39	2.51	2.51	4.58%	1,623
Dec 24, 2025	2.41	2.50	2.29	2.40	2.40	-4.76%	9,942
Dec 23, 2025	2.52	2.77	2.41	2.52	2.52	-9.35%	36,401
Dec 22, 2025	2.59	2.79	2.49	2.78	2.78	7.34%	12,616
Dec 19, 2025	2.85	2.85	2.59	2.59	2.59	-12.79%	17,204
Dec 18, 2025	2.97	2.97	2.97	2.97	2.97	7.03%	2,201
Dec 17, 2025	3.09	3.09	2.67	2.78	2.78	-11.34%	18,421
Dec 16, 2025	2.56	3.14	2.56	3.13	3.13	13.82%	13,877
Dec 15, 2025	2.80	2.85	2.75	2.75	2.75	-1.79%	31,054
Dec 12, 2025	2.83	2.91	2.80	2.80	2.80	-6.04%	18,918