HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.240
+0.060 (1.89%)
Oct 27, 2025, 4:00 PM EDT - Market closed

HomesToLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253.183.193.183.18--2,149
Oct 24, 20253.243.243.163.183.18-5.83%4,525
Oct 23, 20253.143.403.133.383.387.21%3,432
Oct 22, 20253.283.283.153.153.150.64%2,611
Oct 21, 20253.473.473.123.133.13-0.32%19,128
Oct 20, 20253.153.323.103.143.14-5.14%15,854
Oct 17, 20253.493.493.023.313.313.12%4,679
Oct 16, 20253.303.303.213.213.21-0.62%3,509
Oct 15, 20253.273.283.233.233.23-6.10%4,535
Oct 14, 20253.253.443.233.443.443.93%7,392
Oct 13, 20253.323.323.313.313.31-0.06%3,364
Oct 10, 20253.273.373.273.313.31-0.99%3,485
Oct 9, 20253.393.393.343.353.35-4.29%3,350
Oct 8, 20253.403.503.403.503.502.79%16,203
Oct 7, 20253.463.503.313.403.402.94%3,050
Oct 6, 20253.373.463.303.303.30-2.85%3,832
Oct 3, 20253.773.773.203.403.40-2.58%11,162
Oct 2, 20253.703.703.263.493.490.87%3,270
Oct 1, 20253.453.503.383.463.461.76%3,946
Sep 30, 20253.423.423.403.403.406.22%3,281
Sep 29, 20253.273.402.903.203.203.26%6,977
Sep 26, 20253.003.302.753.103.10-3.73%8,796
Sep 25, 20253.403.403.213.223.22-4.02%12,145
Sep 24, 20253.503.503.303.363.36-2.47%3,065
Sep 23, 20253.323.443.303.443.44-6.42%4,327
Sep 22, 20253.333.693.303.683.685.03%7,665
Sep 19, 20253.503.503.503.503.50-264
Sep 18, 20253.453.603.303.503.50-5,382
Sep 17, 20253.763.763.383.503.50-1.41%25,231
Sep 16, 20253.573.793.553.553.55-6.33%6,458
Sep 15, 20253.743.793.563.793.791.07%10,734
Sep 12, 20253.983.983.753.753.75-2.60%4,888
Sep 11, 20253.523.863.523.853.853.24%3,888
Sep 10, 20253.653.733.653.733.73-0.29%1,269
Sep 9, 20253.513.743.513.743.74-2.91%4,017
Sep 8, 20253.703.883.603.853.850.31%5,787
Sep 5, 20253.733.903.683.843.84-1.29%6,833
Sep 4, 20253.903.903.743.893.89-0.77%376
Sep 3, 20253.903.923.903.923.92-0.25%623
Sep 2, 20253.703.933.703.933.93-0.76%675
Aug 29, 20253.813.963.693.963.964.21%3,058
Aug 28, 20253.843.843.783.803.80-2.56%6,161
Aug 27, 20253.883.903.823.903.90-1.24%6,152
Aug 26, 20253.963.963.853.953.95-1.28%751
Aug 25, 20253.814.003.814.004.005.82%597
Aug 22, 20253.853.853.783.783.78-3.08%11,440
Aug 21, 20253.843.903.823.903.901.30%3,733
Aug 20, 20253.893.893.783.853.85-8,666
Aug 19, 20253.963.963.843.853.85-2.78%22,486
Aug 18, 20253.883.963.883.963.961.80%3,300