HomesToLife Ltd (HTLM)
NASDAQ: HTLM
· Real-Time Price · USD
3.20
0.10 (3.23%)
At close: Sep 29, 2025, 3:48 PM
3.20
-0.03%
After-hours: Sep 29, 2025, 04:10 PM EDT
HTLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.27 | 3.40 | 2.90 | 3.20 | 3.20 | 3.23% | 6,977 |
| Sep 26, 2025 | 3.00 | 3.30 | 2.75 | 3.10 | 3.10 | -3.73% | 8,891 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.21 | 3.22 | 3.22 | -4.17% | 12,145 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -2.33% | 3,100 |
| Sep 23, 2025 | 3.32 | 3.44 | 3.30 | 3.44 | 3.44 | -6.52% | 4,327 |
| Sep 22, 2025 | 3.33 | 3.69 | 3.30 | 3.68 | 3.68 | 5.14% | 7,760 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 300 |
| Sep 18, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | 0.00% | 5,400 |
| 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% | 6,500 |
| Sep 15, 2025 | 3.74 | 3.79 | 3.56 | 3.79 | 3.79 | 1.07% | 10,803 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | -2.60% | 4,900 |
| Sep 11, 2025 | 3.52 | 3.86 | 3.52 | 3.85 | 3.85 | 3.22% | 3,900 |
| Sep 10, 2025 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | -0.27% | 1,300 |
| Sep 9, 2025 | 3.51 | 3.74 | 3.51 | 3.74 | 3.74 | -2.86% | 4,017 |
| Sep 8, 2025 | 3.70 | 3.88 | 3.60 | 3.85 | 3.85 | 0.26% | 5,800 |
| 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 |