HomesToLife Ltd - Ordinary Shares (HTLM)
3.2150
+0.0750 (2.39%)
NASDAQ · Last Trade: Nov 17th, 9:01 PM EST
Historical Prices For HomesToLife Ltd - Ordinary Shares (HTLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/17/2025 | 3.10 | 3.37 | 3.06 | 3.21 | 21,347 | 3.21 |
| 11/14/2025 | 3.15 | 3.31 | 3.02 | 3.14 | 44,018 | 3.14 |
| 11/13/2025 | 3.27 | 3.27 | 3.03 | 3.03 | 22,637 | 3.03 |
| 11/12/2025 | 3.01 | 3.24 | 3.01 | 3.10 | 29,571 | 3.10 |
| 11/11/2025 | 3.04 | 3.14 | 3.00 | 3.00 | 9,579 | 3.00 |
| 11/10/2025 | 3.26 | 3.26 | 3.15 | 3.22 | 3,077 | 3.22 |
| 11/07/2025 | 3.17 | 3.43 | 3.17 | 3.36 | 2,905 | 3.36 |
| 11/06/2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3,910 | 3.27 |
| 11/05/2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3,504 | 3.27 |
| 11/04/2025 | 3.13 | 3.18 | 3.07 | 3.12 | 3,780 | 3.12 |
| 11/03/2025 | 3.01 | 3.24 | 3.01 | 3.24 | 1,303 | 3.24 |
| 10/31/2025 | 3.22 | 3.22 | 3.21 | 3.22 | 3,323 | 3.22 |
| 10/30/2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3,396 | 3.22 |
| 10/29/2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3,489 | 3.18 |
| 10/28/2025 | 3.21 | 3.25 | 3.18 | 3.18 | 2,731 | 3.18 |
| 10/27/2025 | 3.18 | 3.25 | 3.18 | 3.25 | 17,517 | 3.25 |
| 10/24/2025 | 3.24 | 3.24 | 3.16 | 3.18 | 4,525 | 3.18 |
| 10/23/2025 | 3.14 | 3.40 | 3.13 | 3.38 | 3,432 | 3.38 |
| 10/22/2025 | 3.28 | 3.28 | 3.15 | 3.15 | 2,611 | 3.15 |
| 10/21/2025 | 3.47 | 3.47 | 3.12 | 3.13 | 19,128 | 3.13 |
| 10/20/2025 | 3.15 | 3.32 | 3.10 | 3.14 | 15,854 | 3.14 |
| 10/17/2025 | 3.49 | 3.49 | 3.02 | 3.31 | 4,679 | 3.31 |
| 10/16/2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3,509 | 3.21 |
| 10/15/2025 | 3.27 | 3.28 | 3.23 | 3.23 | 4,535 | 3.23 |
| 10/14/2025 | 3.25 | 3.44 | 3.23 | 3.44 | 7,392 | 3.44 |
| 10/13/2025 | 3.32 | 3.32 | 3.31 | 3.31 | 3,364 | 3.31 |
| 10/10/2025 | 3.27 | 3.37 | 3.27 | 3.31 | 3,485 | 3.31 |
| 10/09/2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3,350 | 3.34 |
| 10/08/2025 | 3.40 | 3.50 | 3.40 | 3.50 | 16,203 | 3.50 |
| 10/07/2025 | 3.46 | 3.50 | 3.31 | 3.40 | 3,050 | 3.40 |
| 10/06/2025 | 3.37 | 3.46 | 3.30 | 3.30 | 3,832 | 3.30 |
| 10/03/2025 | 3.77 | 3.77 | 3.20 | 3.40 | 11,162 | 3.40 |
| 10/02/2025 | 3.70 | 3.70 | 3.26 | 3.49 | 3,270 | 3.49 |
| 10/01/2025 | 3.45 | 3.50 | 3.38 | 3.46 | 3,946 | 3.46 |
| 9/30/2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3,281 | 3.40 |
| 9/29/2025 | 3.27 | 3.40 | 2.90 | 3.20 | 6,977 | 3.20 |
| 9/26/2025 | 3.00 | 3.30 | 2.75 | 3.10 | 8,796 | 3.10 |
| 9/25/2025 | 3.40 | 3.40 | 3.21 | 3.22 | 12,145 | 3.22 |
| 9/24/2025 | 3.50 | 3.50 | 3.30 | 3.35 | 3,065 | 3.35 |
| 9/23/2025 | 3.32 | 3.44 | 3.30 | 3.44 | 4,327 | 3.44 |
| 9/22/2025 | 3.33 | 3.69 | 3.30 | 3.68 | 7,665 | 3.68 |
| 9/19/2025 | 3.50 | 3.50 | 3.50 | 3.50 | 264 | 3.50 |
| 9/18/2025 | 3.45 | 3.60 | 3.30 | 3.50 | 5,382 | 3.50 |
| 9/17/2025 | 3.76 | 3.76 | 3.38 | 3.50 | 25,231 | 3.50 |
| 9/16/2025 | 3.57 | 3.79 | 3.55 | 3.55 | 6,458 | 3.55 |
| 9/15/2025 | 3.74 | 3.79 | 3.56 | 3.79 | 10,734 | 3.79 |
| 9/12/2025 | 3.98 | 3.98 | 3.75 | 3.75 | 4,888 | 3.75 |
| 9/11/2025 | 3.52 | 3.86 | 3.52 | 3.85 | 3,888 | 3.85 |
| 9/10/2025 | 3.65 | 3.73 | 3.65 | 3.73 | 1,269 | 3.73 |
| 9/09/2025 | 3.51 | 3.74 | 3.51 | 3.74 | 4,017 | 3.74 |
| 9/08/2025 | 3.70 | 3.88 | 3.60 | 3.85 | 5,787 | 3.85 |
| 9/05/2025 | 3.73 | 3.90 | 3.68 | 3.84 | 6,833 | 3.84 |
| 9/04/2025 | 3.90 | 3.90 | 3.74 | 3.89 | 376 | 3.89 |
| 9/03/2025 | 3.90 | 3.92 | 3.90 | 3.92 | 623 | 3.92 |
| 9/02/2025 | 3.70 | 3.93 | 3.70 | 3.93 | 675 | 3.93 |
| 8/29/2025 | 3.81 | 3.96 | 3.69 | 3.96 | 3,058 | 3.96 |
| 8/28/2025 | 3.84 | 3.84 | 3.78 | 3.80 | 6,161 | 3.80 |
| 8/27/2025 | 3.88 | 3.90 | 3.82 | 3.90 | 6,152 | 3.90 |
| 8/26/2025 | 3.96 | 3.96 | 3.85 | 3.95 | 748 | 3.95 |
| 8/25/2025 | 3.81 | 4.00 | 3.81 | 4.00 | 597 | 4.00 |
| 8/22/2025 | 3.84 | 3.84 | 3.78 | 3.78 | 11,440 | 3.78 |
| 8/21/2025 | 3.84 | 3.90 | 3.82 | 3.90 | 3,733 | 3.90 |
| 8/20/2025 | 3.89 | 3.89 | 3.78 | 3.85 | 8,666 | 3.85 |
| 8/19/2025 | 3.96 | 3.96 | 3.84 | 3.85 | 22,486 | 3.85 |
| 8/18/2025 | 3.88 | 3.96 | 3.88 | 3.96 | 3,300 | 3.96 |