HomesToLife Ltd. (HTLM)
NASDAQ: HTLM · Real-Time Price · USD
3.100
-0.120 (-3.73%)
At close: Sep 26, 2025, 4:00 PM EDT
3.310
+0.210 (6.77%)
After-hours: Sep 26, 2025, 6:13 PM EDT
HomesToLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.00 | 3.30 | 2.75 | 3.10 | 3.10 | -3.73% | 8,793 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.21 | 3.22 | 3.22 | -4.02% | 12,145 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -2.47% | 3,065 |
| Sep 23, 2025 | 3.32 | 3.44 | 3.30 | 3.44 | 3.44 | -6.42% | 4,327 |
| Sep 22, 2025 | 3.33 | 3.69 | 3.30 | 3.68 | 3.68 | 5.03% | 7,665 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 264 |
| Sep 18, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | - | 5,382 |
| Sep 17, 2025 | 3.76 | 3.76 | 3.38 | 3.50 | 3.50 | -1.41% | 25,231 |
| Sep 16, 2025 | 3.57 | 3.79 | 3.55 | 3.55 | 3.55 | -6.33% | 6,458 |
| Sep 15, 2025 | 3.74 | 3.79 | 3.56 | 3.79 | 3.79 | 1.07% | 10,734 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | -2.60% | 4,888 |
| Sep 11, 2025 | 3.52 | 3.86 | 3.52 | 3.85 | 3.85 | 3.24% | 3,888 |
| Sep 10, 2025 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | -0.29% | 1,269 |
| Sep 9, 2025 | 3.51 | 3.74 | 3.51 | 3.74 | 3.74 | -2.91% | 4,017 |
| Sep 8, 2025 | 3.70 | 3.88 | 3.60 | 3.85 | 3.85 | 0.31% | 5,787 |
| Sep 5, 2025 | 3.73 | 3.90 | 3.68 | 3.84 | 3.84 | -1.29% | 6,833 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.74 | 3.89 | 3.89 | -0.77% | 376 |
| Sep 3, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -0.25% | 623 |
| Sep 2, 2025 | 3.70 | 3.93 | 3.70 | 3.93 | 3.93 | -0.76% | 675 |
| Aug 29, 2025 | 3.81 | 3.96 | 3.69 | 3.96 | 3.96 | 4.21% | 3,058 |
| Aug 28, 2025 | 3.84 | 3.84 | 3.78 | 3.80 | 3.80 | -2.56% | 6,161 |
| Aug 27, 2025 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | -1.24% | 6,152 |
| Aug 26, 2025 | 3.96 | 3.96 | 3.85 | 3.95 | 3.95 | -1.28% | 751 |
| Aug 25, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 5.82% | 597 |
| Aug 22, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -3.08% | 11,440 |
| Aug 21, 2025 | 3.84 | 3.90 | 3.82 | 3.90 | 3.90 | 1.30% | 3,733 |
| Aug 20, 2025 | 3.89 | 3.89 | 3.78 | 3.85 | 3.85 | - | 8,666 |
| Aug 19, 2025 | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -2.78% | 22,486 |
| Aug 18, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 1.80% | 3,300 |
| Aug 15, 2025 | 3.79 | 3.89 | 3.78 | 3.89 | 3.89 | 2.37% | 5,056 |
| Aug 14, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.53% | 4,881 |
| Aug 13, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 4,113 |
| Aug 12, 2025 | 3.77 | 3.87 | 3.71 | 3.72 | 3.72 | -3.88% | 5,662 |
| Aug 11, 2025 | 3.75 | 3.87 | 3.71 | 3.87 | 3.87 | -0.51% | 4,668 |
| Aug 8, 2025 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | - | 2,257 |
| Aug 7, 2025 | 3.85 | 3.89 | 3.78 | 3.89 | 3.89 | 1.04% | 5,204 |
| Aug 6, 2025 | 3.79 | 3.85 | 3.71 | 3.85 | 3.85 | 1.58% | 6,184 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.72 | 3.79 | 3.79 | 1.07% | 2,531 |
| Aug 4, 2025 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -3.85% | 14,883 |
| Aug 1, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 3,102 |
| Jul 31, 2025 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 2.11% | 16,260 |
| Jul 30, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 3,315 |
| Jul 29, 2025 | 3.76 | 3.80 | 3.71 | 3.79 | 3.79 | 0.26% | 14,287 |
| Jul 28, 2025 | 3.52 | 3.84 | 3.52 | 3.78 | 3.78 | 4.42% | 16,581 |
| Jul 25, 2025 | 3.50 | 3.76 | 3.44 | 3.62 | 3.62 | 4.93% | 46,655 |
| Jul 24, 2025 | 3.41 | 3.82 | 3.41 | 3.45 | 3.45 | -1.71% | 32,192 |
| Jul 23, 2025 | 3.41 | 3.51 | 3.40 | 3.51 | 3.51 | -0.57% | 11,653 |
| Jul 22, 2025 | 3.70 | 3.80 | 3.45 | 3.53 | 3.53 | -1.67% | 6,254 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.48 | 3.59 | 3.59 | -0.28% | 3,000 |
| Jul 18, 2025 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | 0.84% | 3,936 |