HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
0.00
-0.1450 (-7.67%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 730 |
| 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 | 5.95% | 5,138 |
| Apr 22, 2026 | 1.85 | 1.96 | 1.80 | 1.85 | 1.85 | -7.50% | 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 | 5.52% | 24,427 |
| Apr 14, 2026 | 2.00 | 2.00 | 1.78 | 1.85 | 1.79 | 3.24% | 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 | -2.58% | 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 |
| Mar 13, 2026 | 2.08 | 2.08 | 1.90 | 1.99 | 1.93 | -5.24% | 23,531 |
| Mar 12, 2026 | 1.96 | 2.10 | 1.92 | 2.10 | 2.03 | 5.00% | 20,154 |
| Mar 11, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 1.94 | -1.96% | 24,941 |
| Mar 10, 2026 | 2.02 | 2.08 | 1.91 | 2.04 | 1.97 | 4.08% | 20,578 |
| Mar 9, 2026 | 2.00 | 2.16 | 1.96 | 1.96 | 1.90 | -2.49% | 8,773 |
| Mar 6, 2026 | 2.08 | 2.25 | 2.00 | 2.01 | 1.94 | -4.74% | 36,648 |
| Mar 5, 2026 | 2.17 | 2.26 | 2.00 | 2.11 | 2.04 | -4.95% | 19,657 |
| Mar 4, 2026 | 1.99 | 2.24 | 1.96 | 2.22 | 2.15 | 11.56% | 34,056 |
| Mar 3, 2026 | 1.89 | 2.16 | 1.87 | 1.99 | 1.93 | 4.74% | 83,682 |
| Mar 2, 2026 | 1.85 | 2.05 | 1.81 | 1.90 | 1.84 | -5.00% | 48,008 |
| Feb 27, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 1.94 | -3.85% | 41,655 |
| Feb 26, 2026 | 1.99 | 2.20 | 1.95 | 2.08 | 2.01 | 0.97% | 55,764 |
| Feb 25, 2026 | 2.08 | 2.17 | 2.00 | 2.06 | 1.99 | -2.37% | 73,840 |
| Feb 24, 2026 | 2.23 | 2.40 | 2.01 | 2.11 | 2.04 | -7.86% | 179,967 |
| Feb 23, 2026 | 2.24 | 2.38 | 1.90 | 2.29 | 2.22 | 0.88% | 341,625 |
| Feb 20, 2026 | 1.85 | 3.45 | 1.85 | 2.27 | 2.20 | 24.04% | 18,569,159 |
| Feb 19, 2026 | 1.98 | 1.99 | 1.80 | 1.83 | 1.77 | -8.50% | 37,298 |
| Feb 18, 2026 | 2.18 | 2.18 | 1.91 | 2.00 | 1.94 | -7.41% | 30,788 |
| Feb 17, 2026 | 2.48 | 2.48 | 2.09 | 2.16 | 2.09 | -13.94% | 27,829 |
| Feb 13, 2026 | 2.75 | 3.00 | 2.35 | 2.51 | 2.43 | -14.63% | 69,807 |