HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
1.939
+0.189 (10.81%)
At close: Sep 29, 2026, 4:00 PM EDT
1.940
+0.001 (0.05%)
After-hours: Sep 29, 2026, 7:30 PM EDT
HomesToLife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.65 | 2.25 | 1.65 | 1.94 | 1.94 | 10.81% | 69,801 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.69% | 2,093 |
| Sep 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 741 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.63% | 651 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.82 | 1.84 | 1.84 | -6.60% | 2,834 |
| Sep 18, 2026 | 1.70 | 1.97 | 1.70 | 1.97 | 1.97 | 10.67% | 15,694 |
| Sep 15, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | -0.56% | 1,207 |
| Sep 14, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | -0.56% | 4,396 |
| Sep 11, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | 1.12% | 7,101 |
| Sep 10, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.71% | 4,664 |
| Sep 8, 2026 | 1.65 | 1.78 | 1.64 | 1.70 | 1.70 | -0.58% | 6,676 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 4,415 |
| Sep 3, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.01% | 2,491 |
| Sep 2, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | -0.89% | 2,510 |
| Sep 1, 2026 | 1.64 | 1.77 | 1.63 | 1.77 | 1.77 | -0.34% | 3,422 |
| Aug 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.31% | 501 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 0.88% | 1,826 |
| Aug 27, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -5.55% | 5,037 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,760 |
| Aug 25, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -1.10% | 4,030 |
| Aug 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.55% | 779 |
| Aug 19, 2026 | 1.78 | 1.83 | 1.70 | 1.81 | 1.81 | -8.80% | 8,502 |
| Aug 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 5.01% | 3,827 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.85 | 1.89 | 1.89 | -3.08% | 11,263 |
| Aug 13, 2026 | 2.00 | 2.07 | 1.95 | 1.95 | 1.95 | -2.50% | 1,736 |
| Aug 12, 2026 | 2.10 | 2.10 | 1.80 | 2.00 | 2.00 | -2.44% | 7,714 |
| Aug 11, 2026 | 1.96 | 2.05 | 1.94 | 2.05 | 2.05 | 3.02% | 5,472 |
| Aug 10, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 7.57% | 4,551 |
| Aug 7, 2026 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | - | 2,916 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.31% | 845 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.33% | 1,146 |
| Jul 29, 2026 | 2.03 | 2.10 | 1.85 | 1.90 | 1.90 | 5.56% | 13,169 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 3,909 |
| Jul 27, 2026 | 1.83 | 1.97 | 1.83 | 1.87 | 1.87 | 2.75% | 8,770 |
| Jul 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 1,582 |
| Jul 23, 2026 | 1.98 | 2.06 | 1.83 | 1.83 | 1.83 | -6.63% | 17,700 |
| Jul 22, 2026 | 1.85 | 2.03 | 1.85 | 1.96 | 1.96 | 6.52% | 12,944 |
| Jul 21, 2026 | 1.97 | 1.97 | 1.78 | 1.84 | 1.84 | -6.60% | 24,594 |
| Jul 20, 2026 | 1.99 | 2.03 | 1.97 | 1.97 | 1.97 | -2.23% | 14,234 |
| Jul 17, 2026 | 1.95 | 2.02 | 1.92 | 2.02 | 2.02 | 4.40% | 28,163 |
| Jul 16, 2026 | 1.88 | 2.01 | 1.88 | 1.93 | 1.93 | -3.98% | 34,025 |
| Jul 15, 2026 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | 0.50% | 14,238 |
| Jul 14, 2026 | 1.89 | 2.01 | 1.87 | 2.00 | 2.00 | 8.40% | 17,200 |
| Jul 13, 2026 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | 2.50% | 8,209 |
| Jul 10, 2026 | 1.90 | 1.94 | 1.79 | 1.80 | 1.80 | -5.76% | 10,775 |
| Jul 9, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | -1.55% | 3,147 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -4.81% | 7,078 |
| Jul 7, 2026 | 2.00 | 2.08 | 1.93 | 2.04 | 2.04 | 1.90% | 8,169 |
| Jul 6, 2026 | 1.90 | 2.01 | 1.90 | 2.00 | 2.00 | 3.63% | 9,576 |
| Jul 2, 2026 | 1.85 | 2.14 | 1.85 | 1.93 | 1.93 | 2.66% | 17,648 |