HomesToLife Ltd HTLM
NASDAQ · United States · Distribution Services
$1.89-0.05 (-2.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.89 | -2.53% | $1.88 | $2.00 | $1.84 | 11.80K |
| 2026-09-29 | $1.94 | +10.80% | $1.65 | $2.25 | $1.65 | 69.80K |
| 2026-09-28 | $1.75 | -1.69% | $1.81 | $1.81 | $1.75 | 2.10K |
| 2026-09-25 | $1.78 | 0.00% | $1.78 | $1.78 | $1.78 | 0 |
| 2026-09-24 | $1.78 | 0.00% | $1.78 | $1.78 | $1.78 | 0 |
| 2026-09-23 | $1.78 | -1.66% | $1.78 | $1.78 | $1.78 | 700 |
| 2026-09-22 | $1.81 | -1.63% | $1.82 | $1.82 | $1.81 | 700 |
| 2026-09-21 | $1.84 | -6.60% | $1.99 | $1.99 | $1.82 | 2.80K |
| 2026-09-18 | $1.97 | +10.67% | $1.70 | $1.97 | $1.70 | 16.20K |
| 2026-09-17 | $1.78 | 0.00% | $1.78 | $1.78 | $1.78 | 0 |
| 2026-09-16 | $1.78 | 0.00% | $1.78 | $1.78 | $1.78 | 0 |
| 2026-09-15 | $1.78 | -0.56% | $1.74 | $1.78 | $1.74 | 1.20K |
| 2026-09-14 | $1.79 | -0.56% | $1.72 | $1.80 | $1.72 | 4.40K |
| 2026-09-11 | $1.80 | +1.12% | $1.80 | $1.84 | $1.80 | 7.10K |
| 2026-09-10 | $1.78 | +4.71% | $1.69 | $1.78 | $1.69 | 4.70K |
| 2026-09-09 | $1.70 | 0.00% | $1.70 | $1.70 | $1.70 | 0 |
| 2026-09-08 | $1.70 | -0.58% | $1.65 | $1.78 | $1.64 | 6.70K |
| 2026-09-04 | $1.71 | -2.29% | $1.75 | $1.75 | $1.71 | 4.40K |
| 2026-09-03 | $1.75 | 0.00% | $1.74 | $1.75 | $1.74 | 2.50K |
| 2026-09-02 | $1.75 | -0.91% | $1.69 | $1.75 | $1.69 | 2.50K |
| 2026-09-01 | $1.77 | -0.34% | $1.64 | $1.77 | $1.63 | 3.40K |
| 2026-08-31 | $1.77 | +3.32% | $1.77 | $1.77 | $1.77 | 500 |
| 2026-08-28 | $1.72 | +0.88% | $1.78 | $1.78 | $1.72 | 1.80K |
| 2026-08-27 | $1.70 | -5.56% | $1.75 | $1.76 | $1.70 | 5.00K |
| 2026-08-26 | $1.80 | 0.00% | $1.80 | $1.80 | $1.80 | 2.80K |
| 2026-08-25 | $1.80 | -1.10% | $1.92 | $1.92 | $1.80 | 4.00K |
| 2026-08-24 | $1.82 | 0.00% | $1.82 | $1.82 | $1.82 | 0 |
| 2026-08-21 | $1.82 | 0.00% | $1.82 | $1.82 | $1.82 | 0 |
| 2026-08-20 | $1.82 | +0.55% | $1.83 | $1.83 | $1.82 | 800 |
| 2026-08-19 | $1.81 | -8.82% | $1.78 | $1.83 | $1.70 | 8.50K |
| 2026-08-18 | $1.99 | +5.03% | $1.99 | $1.99 | $1.99 | 3.80K |
| 2026-08-17 | $1.89 | 0.00% | $1.89 | $1.89 | $1.89 | 0 |
| 2026-08-14 | $1.89 | -3.08% | $2.00 | $2.00 | $1.85 | 11.30K |
| 2026-08-13 | $1.95 | -2.50% | $2.00 | $2.07 | $1.95 | 1.70K |
| 2026-08-12 | $2.00 | -2.44% | $2.10 | $2.10 | $1.80 | 7.70K |
| 2026-08-11 | $2.05 | +3.02% | $1.96 | $2.05 | $1.94 | 5.50K |
| 2026-08-10 | $1.99 | +7.57% | $1.90 | $2.00 | $1.90 | 4.60K |
| 2026-08-07 | $1.85 | 0.00% | $1.83 | $1.85 | $1.80 | 2.90K |
| 2026-08-06 | $1.85 | -2.32% | $1.85 | $1.85 | $1.85 | 800 |
| 2026-08-05 | $1.89 | -0.32% | $1.89 | $1.89 | $1.89 | 1.10K |
| 2026-08-04 | $1.90 | 0.00% | $1.90 | $1.90 | $1.90 | 0 |
| 2026-08-03 | $1.90 | 0.00% | $1.90 | $1.90 | $1.90 | 0 |
| 2026-07-31 | $1.90 | 0.00% | $1.90 | $1.90 | $1.90 | 0 |
| 2026-07-30 | $1.90 | 0.00% | $1.90 | $1.90 | $1.90 | 0 |
| 2026-07-29 | $1.90 | +5.56% | $2.03 | $2.10 | $1.85 | 13.20K |
| 2026-07-28 | $1.80 | -3.74% | $1.87 | $1.87 | $1.80 | 3.90K |
| 2026-07-27 | $1.87 | +2.75% | $1.83 | $1.97 | $1.83 | 8.80K |
| 2026-07-24 | $1.82 | -0.55% | $1.82 | $1.82 | $1.82 | 1.60K |
| 2026-07-23 | $1.83 | -6.63% | $1.98 | $2.06 | $1.83 | 17.70K |
| 2026-07-22 | $1.96 | +6.52% | $1.85 | $2.03 | $1.85 | 12.90K |
| 2026-07-21 | $1.84 | -6.60% | $1.97 | $1.97 | $1.78 | 24.60K |
| 2026-07-20 | $1.97 | -2.23% | $1.99 | $2.03 | $1.97 | 14.20K |
| 2026-07-17 | $2.02 | +4.40% | $1.95 | $2.02 | $1.92 | 28.20K |
| 2026-07-16 | $1.93 | -3.98% | $1.88 | $2.01 | $1.88 | 34.00K |
| 2026-07-15 | $2.01 | +0.50% | $2.01 | $2.05 | $2.01 | 14.20K |
| 2026-07-14 | $2.00 | +8.40% | $1.89 | $2.01 | $1.87 | 17.20K |
| 2026-07-13 | $1.85 | +2.50% | $1.81 | $1.89 | $1.81 | 8.20K |
| 2026-07-10 | $1.80 | -5.76% | $1.90 | $1.94 | $1.79 | 10.80K |
| 2026-07-09 | $1.91 | -1.55% | $1.89 | $1.91 | $1.89 | 3.10K |
| 2026-07-08 | $1.94 | -4.81% | $2.00 | $2.00 | $1.90 | 7.10K |
| 2026-07-07 | $2.04 | +1.90% | $2.00 | $2.08 | $1.93 | 8.20K |
| 2026-07-06 | $2.00 | +3.63% | $1.90 | $2.01 | $1.90 | 9.60K |
| 2026-07-02 | $1.93 | +2.66% | $1.85 | $2.14 | $1.85 | 17.60K |
| 2026-07-01 | $1.88 | -5.05% | $1.99 | $1.99 | $1.88 | 1.60K |
| 2026-06-30 | $1.98 | +2.06% | $1.93 | $2.05 | $1.93 | 13.40K |
| 2026-06-29 | $1.94 | +6.59% | $1.88 | $1.94 | $1.85 | 1.10K |
| 2026-06-26 | $1.82 | -0.55% | $1.83 | $1.99 | $1.82 | 3.50K |
| 2026-06-25 | $1.83 | -7.58% | $1.91 | $1.93 | $1.83 | 6.30K |
| 2026-06-24 | $1.98 | +7.03% | $1.93 | $2.00 | $1.85 | 4.30K |
| 2026-06-23 | $1.85 | -1.07% | $1.94 | $1.96 | $1.85 | 2.40K |
| 2026-06-22 | $1.87 | -2.09% | $1.90 | $1.90 | $1.83 | 2.30K |
| 2026-06-18 | $1.91 | +4.37% | $1.83 | $1.92 | $1.83 | 3.80K |
| 2026-06-17 | $1.83 | -5.67% | $1.92 | $1.92 | $1.83 | 5.30K |
| 2026-06-16 | $1.94 | +2.11% | $2.14 | $2.14 | $1.93 | 5.50K |
| 2026-06-15 | $1.90 | -6.40% | $2.02 | $2.02 | $1.88 | 6.70K |
| 2026-06-12 | $2.03 | +2.01% | $2.04 | $2.04 | $1.91 | 4.70K |
| 2026-06-11 | $1.99 | +1.02% | $1.95 | $2.09 | $1.90 | 7.70K |
| 2026-06-10 | $1.97 | +4.79% | $1.81 | $2.15 | $1.81 | 36.20K |
| 2026-06-09 | $1.88 | -5.53% | $1.94 | $2.01 | $1.86 | 9.70K |
| 2026-06-08 | $1.99 | -7.01% | $1.95 | $2.03 | $1.86 | 9.10K |
| 2026-06-05 | $2.14 | +13.83% | $1.99 | $2.28 | $1.80 | 72.80K |
| 2026-06-04 | $1.88 | -2.34% | $1.96 | $1.97 | $1.88 | 4.30K |
| 2026-06-03 | $1.92 | +1.32% | $1.96 | $2.00 | $1.86 | 3.20K |
| 2026-06-02 | $1.90 | +2.15% | $1.86 | $1.97 | $1.86 | 4.90K |
| 2026-06-01 | $1.86 | -7.00% | $1.90 | $1.96 | $1.80 | 5.00K |
| 2026-05-29 | $2.00 | +9.89% | $1.99 | $2.00 | $1.82 | 6.30K |
| 2026-05-28 | $1.82 | -2.15% | $1.73 | $1.93 | $1.73 | 4.00K |
| 2026-05-27 | $1.86 | +3.91% | $1.86 | $1.86 | $1.80 | 1.70K |
| 2026-05-26 | $1.79 | +4.07% | $1.74 | $1.82 | $1.74 | 2.30K |
| 2026-05-22 | $1.72 | -2.27% | $1.72 | $1.72 | $1.72 | 600 |