HomesToLife Ltd (HTLM)
NASDAQ: HTLM
· Real-Time Price · USD
3.96
0.07 (1.80%)
At close: Aug 18, 2025, 3:58 PM
3.96
0.00%
After-hours: Aug 18, 2025, 04:00 PM EDT
HTLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 0.00% | 2,300 |
| 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% | 6,200 |
| 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% | 14,900 |
| 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% | 16,300 |
| 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% | 14,300 |
| 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% | 46,700 |
| Jul 24, 2025 | 3.41 | 3.82 | 3.41 | 3.45 | 3.45 | -1.71% | 32,200 |
| Jul 23, 2025 | 3.41 | 3.51 | 3.40 | 3.51 | 3.51 | -0.57% | 11,700 |
| Jul 22, 2025 | 3.70 | 3.80 | 3.45 | 3.53 | 3.53 | -1.67% | 6,300 |