HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
1.820
+0.010 (0.55%)
Aug 20, 2026, 12:33 PM EDT - Market open
HomesToLife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | - | - | 172 |
| Aug 19, 2026 | 1.78 | 1.83 | 1.70 | 1.81 | 1.81 | -8.80% | 8,500 |
| Aug 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 5.01% | 1,825 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.85 | 1.89 | 1.89 | -3.08% | 11,262 |
| Aug 13, 2026 | 2.00 | 2.07 | 1.95 | 1.95 | 1.95 | -2.50% | 1,734 |
| Aug 12, 2026 | 2.10 | 2.10 | 1.80 | 2.00 | 2.00 | -2.44% | 7,694 |
| Aug 11, 2026 | 1.96 | 2.05 | 1.94 | 2.05 | 2.05 | 3.02% | 5,460 |
| Aug 10, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 7.57% | 4,549 |
| 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% | 1,144 |
| Jul 29, 2026 | 2.03 | 2.10 | 1.85 | 1.90 | 1.90 | 5.56% | 13,162 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 3,900 |
| 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% | 1,384 |
| 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 |
| Jul 1, 2026 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -5.05% | 1,551 |
| Jun 30, 2026 | 1.93 | 2.05 | 1.93 | 1.98 | 1.98 | 2.06% | 13,421 |
| Jun 29, 2026 | 1.88 | 1.94 | 1.85 | 1.94 | 1.94 | 6.59% | 1,127 |
| Jun 26, 2026 | 1.83 | 1.99 | 1.82 | 1.82 | 1.82 | -0.55% | 3,528 |
| Jun 25, 2026 | 1.91 | 1.94 | 1.83 | 1.83 | 1.83 | -7.58% | 6,335 |
| Jun 24, 2026 | 1.93 | 2.00 | 1.85 | 1.98 | 1.98 | 7.03% | 4,344 |
| Jun 23, 2026 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -1.07% | 2,351 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.83 | 1.87 | 1.87 | -2.09% | 2,326 |
| Jun 18, 2026 | 1.83 | 1.92 | 1.83 | 1.91 | 1.91 | 4.37% | 3,790 |
| Jun 17, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -5.67% | 5,326 |
| Jun 16, 2026 | 2.14 | 2.14 | 1.93 | 1.94 | 1.94 | 2.11% | 5,496 |
| Jun 15, 2026 | 2.02 | 2.02 | 1.88 | 1.90 | 1.90 | -6.40% | 6,673 |
| Jun 12, 2026 | 2.04 | 2.04 | 1.91 | 2.03 | 2.03 | 2.01% | 4,725 |
| Jun 11, 2026 | 1.95 | 2.09 | 1.90 | 1.99 | 1.99 | 1.02% | 7,713 |
| Jun 10, 2026 | 1.81 | 2.15 | 1.81 | 1.97 | 1.97 | 4.79% | 36,159 |
| Jun 9, 2026 | 1.94 | 2.01 | 1.86 | 1.88 | 1.88 | -5.53% | 9,688 |
| Jun 8, 2026 | 1.95 | 2.03 | 1.86 | 1.99 | 1.99 | -7.01% | 9,059 |
| Jun 5, 2026 | 1.99 | 2.28 | 1.80 | 2.14 | 2.14 | 13.83% | 73,026 |
| Jun 4, 2026 | 1.96 | 1.97 | 1.88 | 1.88 | 1.88 | -2.34% | 4,349 |
| Jun 3, 2026 | 1.96 | 2.00 | 1.86 | 1.93 | 1.93 | 1.32% | 3,157 |