HomesToLife Ltd - Ordinary Shares (HTLM)
2.0000
+0.1800 (9.89%)
NASDAQ· Last Trade: May 30th, 8:47 AM EDT
Historical Prices For HomesToLife Ltd - Ordinary Shares (HTLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 1.99 | 2.00 | 1.82 | 2.00 | 6,288 | 2.00 |
| 5/28/2026 | 1.84 | 1.93 | 1.78 | 1.82 | 3,977 | 1.82 |
| 5/27/2026 | 1.86 | 1.86 | 1.80 | 1.86 | 1,728 | 1.86 |
| 5/26/2026 | 1.74 | 1.82 | 1.74 | 1.79 | 2,262 | 1.79 |
| 5/22/2026 | 1.72 | 1.72 | 1.72 | 1.72 | 638 | 1.72 |
| 5/21/2026 | 1.88 | 2.20 | 1.72 | 1.76 | 8,494 | 1.76 |
| 5/20/2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1,042 | 1.78 |
| 5/19/2026 | 1.74 | 1.82 | 1.72 | 1.74 | 3,051 | 1.74 |
| 5/18/2026 | 1.86 | 1.86 | 1.72 | 1.72 | 1,995 | 1.72 |
| 5/15/2026 | 1.72 | 1.80 | 1.72 | 1.74 | 1,687 | 1.74 |
| 5/14/2026 | 1.71 | 1.77 | 1.71 | 1.77 | 2,496 | 1.77 |
| 5/13/2026 | 1.80 | 1.86 | 1.68 | 1.69 | 3,316 | 1.69 |
| 5/12/2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1,332 | 1.71 |
| 5/11/2026 | 1.80 | 1.88 | 1.79 | 1.79 | 3,288 | 1.79 |
| 5/08/2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1,542 | 1.76 |
| 5/07/2026 | 1.74 | 1.86 | 1.74 | 1.83 | 1,755 | 1.83 |
| 5/06/2026 | 1.69 | 1.76 | 1.64 | 1.76 | 5,982 | 1.76 |
| 5/05/2026 | 1.78 | 1.82 | 1.70 | 1.70 | 3,783 | 1.70 |
| 5/04/2026 | 1.56 | 1.76 | 1.56 | 1.76 | 9,144 | 1.76 |
| 4/30/2026 | 1.89 | 0.00 | 1.89 | 1.78 | 369 | 1.78 |
| 4/27/2026 | 1.88 | 0.00 | 1.89 | 1.89 | 139 | 1.89 |
| 4/24/2026 | 1.88 | 1.88 | 1.88 | 1.88 | 471 | 1.88 |
| 4/23/2026 | 1.95 | 1.96 | 1.95 | 1.96 | 5,138 | 1.96 |
| 4/22/2026 | 1.85 | 1.96 | 1.80 | 1.85 | 6,973 | 1.85 |
| 4/21/2026 | 2.00 | 2.00 | 2.00 | 2.00 | 981 | 1.94 |
| 4/20/2026 | 2.04 | 2.04 | 1.94 | 2.00 | 4,344 | 1.94 |
| 4/17/2026 | 2.07 | 2.08 | 1.95 | 2.02 | 12,021 | 1.95 |
| 4/16/2026 | 2.00 | 2.10 | 1.94 | 1.98 | 3,236 | 1.92 |
| 4/15/2026 | 1.84 | 2.30 | 1.70 | 1.95 | 24,427 | 1.89 |
| 4/14/2026 | 2.00 | 2.00 | 1.78 | 1.85 | 4,616 | 1.79 |
| 4/13/2026 | 1.80 | 1.80 | 1.69 | 1.79 | 4,613 | 1.73 |
| 4/10/2026 | 1.66 | 1.86 | 1.64 | 1.70 | 12,382 | 1.64 |
| 4/09/2026 | 1.61 | 1.66 | 1.60 | 1.66 | 12,939 | 1.61 |
| 4/08/2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1,995 | 1.59 |
| 4/07/2026 | 1.63 | 1.65 | 1.60 | 1.60 | 3,760 | 1.55 |
| 4/06/2026 | 1.70 | 1.86 | 1.63 | 1.69 | 10,775 | 1.64 |
| 4/02/2026 | 1.73 | 1.85 | 1.63 | 1.69 | 13,613 | 1.64 |
| 4/01/2026 | 2.00 | 2.13 | 1.64 | 1.83 | 28,896 | 1.77 |
| 3/31/2026 | 1.77 | 1.99 | 1.64 | 1.73 | 21,093 | 1.68 |
| 3/30/2026 | 1.79 | 1.79 | 1.75 | 1.78 | 7,297 | 1.72 |
| 3/27/2026 | 1.84 | 1.84 | 1.78 | 1.79 | 14,817 | 1.73 |
| 3/26/2026 | 1.86 | 1.87 | 1.82 | 1.83 | 1,665 | 1.77 |
| 3/25/2026 | 1.83 | 1.96 | 1.82 | 1.83 | 6,380 | 1.77 |
| 3/24/2026 | 1.84 | 1.97 | 1.83 | 1.95 | 5,028 | 1.89 |
| 3/23/2026 | 1.95 | 1.98 | 1.86 | 1.95 | 7,372 | 1.89 |
| 3/20/2026 | 1.84 | 2.02 | 1.83 | 1.98 | 17,468 | 1.92 |
| 3/19/2026 | 1.94 | 1.94 | 1.86 | 1.93 | 2,973 | 1.87 |
| 3/18/2026 | 1.89 | 1.98 | 1.86 | 1.92 | 4,140 | 1.86 |
| 3/17/2026 | 1.90 | 2.02 | 1.91 | 1.95 | 7,992 | 1.89 |
| 3/16/2026 | 1.97 | 1.99 | 1.90 | 1.90 | 11,525 | 1.84 |
| 3/13/2026 | 2.08 | 2.08 | 1.90 | 1.99 | 23,531 | 1.93 |
| 3/12/2026 | 1.96 | 2.10 | 1.92 | 2.10 | 19,158 | 2.03 |
| 3/11/2026 | 2.00 | 2.02 | 1.95 | 2.00 | 24,911 | 1.94 |
| 3/10/2026 | 2.02 | 2.08 | 1.91 | 2.04 | 20,579 | 1.97 |
| 3/09/2026 | 2.00 | 2.16 | 1.96 | 1.96 | 8,773 | 1.90 |
| 3/06/2026 | 2.08 | 2.25 | 2.00 | 2.01 | 36,648 | 1.94 |
| 3/05/2026 | 2.17 | 2.26 | 2.00 | 2.11 | 19,659 | 2.04 |
| 3/04/2026 | 1.99 | 2.24 | 1.96 | 2.22 | 34,056 | 2.15 |
| 3/03/2026 | 1.89 | 2.16 | 1.87 | 1.99 | 83,110 | 1.93 |
| 3/02/2026 | 1.85 | 2.05 | 1.81 | 1.90 | 47,803 | 1.84 |