HomesToLife Ltd (HTLM)
NASDAQ: HTLM
· Real-Time Price · USD
3.86
0.02 (0.52%)
At close: Sep 08, 2025, 3:58 PM
3.89
0.78%
After-hours: Sep 08, 2025, 04:10 PM EDT
HTLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.70 | 3.88 | 3.60 | 3.85 | 3.85 | 0.26% | 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% | 400 |
| 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% | 700 |
| Aug 29, 2025 | 3.81 | 3.96 | 3.69 | 3.96 | 3.96 | 4.21% | 3,100 |
| Aug 28, 2025 | 3.84 | 3.84 | 3.78 | 3.80 | 3.80 | -2.56% | 6,200 |
| Aug 27, 2025 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | -1.27% | 6,200 |
| Aug 26, 2025 | 3.96 | 3.96 | 3.85 | 3.95 | 3.95 | -1.25% | 751 |
| Aug 25, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 5.82% | 600 |
| Aug 22, 2025 | 3.84 | 3.84 | 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 | 0.00% | 8,700 |
| Aug 19, 2025 | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -2.78% | 22,500 |
| 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% | 5,100 |
| Aug 14, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.53% | 4,900 |
| 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% | 5,700 |
| Aug 11, 2025 | 3.75 | 3.87 | 3.71 | 3.87 | 3.87 | -0.51% | 4,668 |