HomesToLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.83	1.92	1.83	1.91	1.91	4.37%	3,036
Jun 17, 2026	1.92	1.92	1.83	1.83	1.83	-5.67%	5,323
Jun 16, 2026	2.14	2.14	1.93	1.94	1.94	2.11%	5,495
Jun 15, 2026	2.02	2.02	1.88	1.90	1.90	-6.40%	6,672
Jun 12, 2026	2.04	2.04	1.91	2.03	2.03	2.01%	4,713
Jun 11, 2026	1.95	2.09	1.90	1.99	1.99	1.02%	7,712
Jun 10, 2026	1.81	2.15	1.81	1.97	1.97	4.79%	36,158
Jun 9, 2026	1.94	2.01	1.86	1.88	1.88	-5.53%	9,510
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%	69,107
Jun 4, 2026	1.96	1.97	1.88	1.88	1.88	-2.34%	3,259
Jun 3, 2026	1.96	2.00	1.86	1.93	1.93	1.32%	3,156
Jun 2, 2026	1.86	1.97	1.86	1.90	1.90	2.15%	4,885
Jun 1, 2026	1.90	1.96	1.80	1.86	1.86	-7.00%	4,953
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