HomesToLife Ltd - Ordinary Shares (HTLM)
2.8401
-0.0399 (-1.39%)
NASDAQ · Last Trade: Dec 11th, 12:49 AM EST
Historical Prices For HomesToLife Ltd - Ordinary Shares (HTLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/10/2025 | 2.99 | 2.99 | 2.84 | 2.84 | 40,527 | 2.84 |
| 12/09/2025 | 2.96 | 3.10 | 2.84 | 2.88 | 34,398 | 2.88 |
| 12/08/2025 | 2.88 | 3.15 | 2.84 | 3.05 | 45,672 | 3.05 |
| 12/05/2025 | 2.94 | 2.99 | 2.94 | 2.98 | 3,473 | 2.98 |
| 12/04/2025 | 2.94 | 3.15 | 2.93 | 3.02 | 19,917 | 3.02 |
| 12/03/2025 | 2.94 | 3.12 | 2.90 | 3.07 | 13,049 | 3.07 |
| 12/02/2025 | 2.85 | 3.06 | 2.84 | 3.06 | 21,967 | 3.06 |
| 12/01/2025 | 2.80 | 3.06 | 2.80 | 3.05 | 19,916 | 3.05 |
| 11/28/2025 | 3.16 | 3.16 | 2.90 | 2.90 | 4,093 | 2.90 |
| 11/26/2025 | 3.16 | 3.16 | 3.06 | 3.06 | 5,155 | 3.06 |
| 11/25/2025 | 3.25 | 3.25 | 3.04 | 3.09 | 4,091 | 3.09 |
| 11/24/2025 | 2.90 | 3.30 | 2.90 | 3.11 | 48,598 | 3.11 |
| 11/21/2025 | 3.04 | 3.11 | 2.94 | 2.94 | 26,693 | 2.94 |
| 11/20/2025 | 2.86 | 3.14 | 2.86 | 3.13 | 38,619 | 3.13 |
| 11/19/2025 | 3.04 | 3.12 | 3.02 | 3.02 | 38,126 | 3.02 |
| 11/18/2025 | 3.23 | 3.28 | 3.03 | 3.22 | 28,817 | 3.22 |
| 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 |