HomesToLife Ltd HTLM
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$1,890,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |