HomesToLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.99	2.00	1.82	2.00	2.00	9.89%	6,287
May 28, 2026	1.73	1.93	1.73	1.82	1.82	-2.15%	3,976
May 27, 2026	1.86	1.86	1.80	1.86	1.86	3.91%	1,727
May 26, 2026	1.74	1.82	1.74	1.79	1.79	4.07%	2,259
May 22, 2026	1.72	1.72	1.72	1.72	1.72	-2.27%	638
May 21, 2026	1.88	2.20	1.72	1.76	1.76	-1.13%	8,491
May 20, 2026	1.78	1.78	1.78	1.78	1.78	2.29%	719
May 19, 2026	1.74	1.82	1.72	1.74	1.74	1.17%	3,050
May 18, 2026	1.86	1.86	1.72	1.72	1.72	-1.15%	1,994
May 15, 2026	1.72	1.81	1.72	1.74	1.74	-1.58%	1,686
May 14, 2026	1.71	1.77	1.71	1.77	1.77	4.62%	2,495
May 13, 2026	1.80	1.86	1.68	1.69	1.69	-1.17%	3,315
May 12, 2026	1.72	1.72	1.71	1.71	1.71	-4.47%	1,332
May 11, 2026	1.80	1.88	1.79	1.79	1.79	1.70%	3,287
May 8, 2026	1.76	1.76	1.76	1.76	1.76	-4.08%	1,541
May 7, 2026	1.74	1.86	1.74	1.84	1.83	4.25%	1,756
May 6, 2026	1.69	1.76	1.64	1.76	1.76	3.53%	5,982
May 5, 2026	1.78	1.82	1.70	1.70	1.70	-3.41%	3,782
May 4, 2026	1.56	1.76	1.56	1.76	1.76	-1.13%	9,142
Apr 30, 2026	1.88	1.88	1.78	1.78	1.78	-5.81%	2,251
Apr 27, 2026	1.89	1.89	1.89	1.89	1.89	0.53%	753
Apr 24, 2026	1.88	1.88	1.88	1.88	1.88	-4.08%	471
Apr 23, 2026	1.95	1.96	1.95	1.96	1.96	5.94%	5,138
Apr 22, 2026	1.85	1.96	1.80	1.85	1.85	-4.39%	6,972
Apr 21, 2026	2.00	2.00	2.00	2.00	1.94	-	981
Apr 20, 2026	2.04	2.04	1.94	2.00	1.94	-0.99%	4,344
Apr 17, 2026	2.07	2.08	1.95	2.02	1.95	2.02%	12,021
Apr 16, 2026	2.00	2.10	1.94	1.98	1.92	1.54%	3,237
Apr 15, 2026	1.84	2.30	1.70	1.95	1.89	5.51%	24,427
Apr 14, 2026	2.00	2.00	1.78	1.85	1.79	3.25%	4,617
Apr 13, 2026	1.80	1.80	1.69	1.79	1.73	5.29%	4,612
Apr 10, 2026	1.66	1.86	1.64	1.70	1.64	2.41%	12,382
Apr 9, 2026	1.61	1.66	1.60	1.66	1.61	1.22%	12,938
Apr 8, 2026	1.66	1.67	1.64	1.64	1.59	2.50%	1,993
Apr 7, 2026	1.63	1.65	1.60	1.60	1.55	-5.33%	3,760
Apr 6, 2026	1.70	1.86	1.63	1.69	1.64	-	10,774
Apr 2, 2026	1.73	1.85	1.63	1.69	1.64	-7.65%	13,612
Apr 1, 2026	2.00	2.13	1.64	1.83	1.77	5.54%	28,896
Mar 31, 2026	1.77	1.99	1.64	1.73	1.68	-2.59%	21,176
Mar 30, 2026	1.79	1.79	1.75	1.78	1.72	-0.56%	7,296
Mar 27, 2026	1.84	1.84	1.78	1.79	1.73	-2.19%	14,816
Mar 26, 2026	1.86	1.87	1.82	1.83	1.77	-	1,665
Mar 25, 2026	1.83	1.96	1.82	1.83	1.77	-6.15%	6,379
Mar 24, 2026	1.84	1.97	1.83	1.95	1.89	-	6,027
Mar 23, 2026	1.95	1.98	1.86	1.95	1.89	-1.52%	7,372
Mar 20, 2026	1.84	2.03	1.83	1.98	1.92	2.59%	17,467
Mar 19, 2026	1.94	1.94	1.86	1.93	1.87	0.52%	2,973
Mar 18, 2026	1.89	1.98	1.86	1.92	1.86	-1.54%	4,139
Mar 17, 2026	1.91	2.03	1.91	1.95	1.89	2.63%	8,033
Mar 16, 2026	1.97	1.99	1.90	1.90	1.84	-4.52%	11,533