HomesToLife Ltd - Ordinary Shares (HTLM)
3.5000
-0.0500 (-1.41%)
NASDAQ · Last Trade: Sep 17th, 10:07 PM EDT
Historical Prices For HomesToLife Ltd - Ordinary Shares (HTLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/15/2025 | 3.79 | 3.89 | 3.78 | 3.89 | 5,056 | 3.89 |
| 8/14/2025 | 3.75 | 3.80 | 3.75 | 3.80 | 4,881 | 3.80 |
| 8/13/2025 | 3.72 | 3.78 | 3.72 | 3.78 | 4,113 | 3.78 |
| 8/12/2025 | 3.77 | 3.87 | 3.71 | 3.72 | 5,662 | 3.72 |
| 8/11/2025 | 3.75 | 3.87 | 3.71 | 3.87 | 4,668 | 3.87 |
| 8/08/2025 | 3.80 | 3.89 | 3.80 | 3.89 | 2,257 | 3.89 |
| 8/07/2025 | 3.85 | 3.89 | 3.78 | 3.89 | 5,204 | 3.89 |
| 8/06/2025 | 3.79 | 3.85 | 3.71 | 3.85 | 6,184 | 3.85 |
| 8/05/2025 | 3.79 | 3.79 | 3.72 | 3.79 | 2,531 | 3.79 |
| 8/04/2025 | 3.89 | 3.90 | 3.75 | 3.75 | 14,883 | 3.75 |
| 8/01/2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3,102 | 3.90 |
| 7/31/2025 | 3.79 | 3.88 | 3.79 | 3.88 | 16,260 | 3.88 |
| 7/30/2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3,315 | 3.80 |
| 7/29/2025 | 3.76 | 3.80 | 3.71 | 3.79 | 14,287 | 3.79 |
| 7/28/2025 | 3.52 | 3.84 | 3.52 | 3.78 | 16,581 | 3.78 |
| 7/25/2025 | 3.50 | 3.76 | 3.44 | 3.62 | 46,655 | 3.62 |
| 7/24/2025 | 3.41 | 3.82 | 3.41 | 3.45 | 32,192 | 3.45 |
| 7/23/2025 | 3.41 | 3.51 | 3.40 | 3.51 | 11,653 | 3.51 |
| 7/22/2025 | 3.70 | 3.80 | 3.45 | 3.53 | 6,254 | 3.53 |
| 7/21/2025 | 3.60 | 3.60 | 3.48 | 3.59 | 3,000 | 3.59 |
| 7/18/2025 | 3.58 | 3.60 | 3.57 | 3.60 | 3,936 | 3.60 |
| 7/17/2025 | 3.60 | 3.60 | 3.56 | 3.57 | 3,840 | 3.57 |
| 7/16/2025 | 3.50 | 3.61 | 3.50 | 3.61 | 4,299 | 3.61 |
| 7/15/2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3,470 | 3.52 |
| 7/14/2025 | 3.53 | 3.55 | 3.51 | 3.51 | 4,439 | 3.51 |
| 7/11/2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3,100 | 3.54 |
| 7/10/2025 | 3.50 | 3.65 | 3.50 | 3.53 | 2,330 | 3.53 |
| 7/09/2025 | 3.58 | 3.58 | 3.56 | 3.57 | 2,489 | 3.57 |
| 7/08/2025 | 3.61 | 3.61 | 3.61 | 3.61 | 2,827 | 3.61 |
| 7/07/2025 | 3.53 | 3.57 | 3.53 | 3.57 | 2,897 | 3.57 |
| 7/03/2025 | 3.55 | 3.58 | 3.55 | 3.58 | 3,218 | 3.58 |
| 7/02/2025 | 3.50 | 3.60 | 3.50 | 3.59 | 12,908 | 3.59 |
| 7/01/2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3,256 | 3.50 |
| 6/30/2025 | 3.61 | 3.67 | 3.54 | 3.58 | 1,804 | 3.58 |
| 6/27/2025 | 3.63 | 3.63 | 3.60 | 3.60 | 2,213 | 3.60 |
| 6/26/2025 | 3.70 | 3.70 | 3.65 | 3.65 | 1,658 | 3.65 |
| 6/25/2025 | 3.66 | 3.66 | 3.61 | 3.61 | 7,722 | 3.61 |
| 6/24/2025 | 3.64 | 3.66 | 3.60 | 3.65 | 31,565 | 3.65 |
| 6/23/2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3,958 | 3.58 |
| 6/20/2025 | 3.63 | 3.67 | 3.60 | 3.61 | 2,625 | 3.61 |
| 6/18/2025 | 3.64 | 3.81 | 3.64 | 3.68 | 2,663 | 3.68 |