HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
1.050
-0.034 (-3.14%)
Nov 11, 2026, 4:00 PM EST - Market closed
HomesToLife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -3.17% | 609 |
| Nov 10, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.41% | 1,927 |
| Nov 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.85% | 1,226 |
| Nov 6, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.24% | 2,916 |
| Nov 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.77% | 1,092 |
| Nov 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.05% | 902 |
| Nov 3, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -3.51% | 2,608 |
| Nov 2, 2026 | 1.19 | 1.19 | 1.06 | 1.14 | 1.14 | -3.39% | 4,875 |
| Oct 30, 2026 | 1.30 | 1.40 | 1.00 | 1.18 | 1.18 | -20.81% | 36,278 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 1,676 |
| Oct 28, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 937 |
| Oct 27, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -1.93% | 2,198 |
| Oct 26, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 10,664 |
| Oct 23, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 2,250 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.37% | 612 |
| Oct 21, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 3.94% | 448 |
| Oct 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.95% | 290 |
| Oct 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.85% | 3,050 |
| Oct 13, 2026 | 1.87 | 1.89 | 1.70 | 1.75 | 1.75 | 1.74% | 7,878 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.15% | 1,876 |
| Oct 9, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -1.86% | 386 |
| Oct 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 1,082 |
| Oct 7, 2026 | 1.82 | 1.82 | 1.70 | 1.80 | 1.80 | 1.69% | 6,385 |
| Oct 6, 2026 | 1.88 | 1.94 | 1.77 | 1.77 | 1.77 | -8.76% | 10,395 |
| Oct 5, 2026 | 1.94 | 1.98 | 1.82 | 1.94 | 1.94 | 2.11% | 78,656 |
| Oct 2, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | 3.83% | 14,372 |
| Oct 1, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -3.17% | 3,116 |
| Sep 30, 2026 | 1.88 | 2.00 | 1.84 | 1.89 | 1.89 | -2.53% | 12,204 |
| Sep 29, 2026 | 1.65 | 2.25 | 1.65 | 1.94 | 1.94 | 10.81% | 69,948 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.69% | 2,101 |
| Sep 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 742 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.63% | 657 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.82 | 1.84 | 1.84 | -6.60% | 2,835 |
| Sep 18, 2026 | 1.70 | 1.97 | 1.70 | 1.97 | 1.97 | 10.67% | 16,239 |
| 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% | 4,397 |
| Sep 11, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | 1.12% | 7,102 |
| Sep 10, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.71% | 4,665 |
| 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 |