HomesToLife Ltd - Ordinary Shares (HTLM)
1.8000
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 29th, 9:17 AM EDT
Historical Prices For HomesToLife Ltd - Ordinary Shares (HTLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/28/2026 | 1.87 | 1.87 | 1.80 | 1.80 | 3,910 | 1.80 |
| 7/27/2026 | 1.83 | 1.97 | 1.82 | 1.87 | 8,770 | 1.87 |
| 7/24/2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1,582 | 1.82 |
| 7/23/2026 | 1.98 | 2.05 | 1.83 | 1.83 | 17,700 | 1.83 |
| 7/22/2026 | 1.85 | 2.02 | 1.85 | 1.96 | 12,944 | 1.96 |
| 7/21/2026 | 1.97 | 1.97 | 1.78 | 1.84 | 24,595 | 1.84 |
| 7/20/2026 | 1.99 | 2.03 | 1.97 | 1.97 | 14,234 | 1.97 |
| 7/17/2026 | 1.95 | 2.02 | 1.92 | 2.02 | 28,163 | 2.02 |
| 7/16/2026 | 1.88 | 2.01 | 1.88 | 1.93 | 34,025 | 1.93 |
| 7/15/2026 | 2.01 | 2.05 | 2.01 | 2.01 | 14,239 | 2.01 |
| 7/14/2026 | 1.89 | 2.01 | 1.87 | 2.00 | 17,200 | 2.00 |
| 7/13/2026 | 1.81 | 1.89 | 1.81 | 1.84 | 8,209 | 1.84 |
| 7/10/2026 | 1.90 | 1.94 | 1.79 | 1.80 | 10,775 | 1.80 |
| 7/09/2026 | 1.89 | 1.91 | 1.89 | 1.91 | 3,148 | 1.91 |
| 7/08/2026 | 2.00 | 2.00 | 1.90 | 1.94 | 7,079 | 1.94 |
| 7/07/2026 | 2.00 | 2.08 | 1.93 | 2.04 | 8,170 | 2.04 |
| 7/06/2026 | 1.90 | 2.01 | 1.90 | 2.00 | 9,577 | 2.00 |
| 7/02/2026 | 1.85 | 2.14 | 1.85 | 1.93 | 17,648 | 1.93 |
| 7/01/2026 | 1.99 | 1.99 | 1.88 | 1.88 | 1,551 | 1.88 |
| 6/30/2026 | 1.93 | 2.04 | 1.93 | 1.98 | 13,421 | 1.98 |
| 6/29/2026 | 1.88 | 1.94 | 1.85 | 1.94 | 1,127 | 1.94 |
| 6/26/2026 | 1.83 | 1.99 | 1.82 | 1.82 | 3,528 | 1.82 |
| 6/25/2026 | 1.91 | 1.94 | 1.83 | 1.83 | 6,335 | 1.83 |
| 6/24/2026 | 1.93 | 2.00 | 1.85 | 1.98 | 4,344 | 1.98 |
| 6/23/2026 | 1.94 | 1.96 | 1.85 | 1.85 | 2,351 | 1.85 |
| 6/22/2026 | 1.90 | 1.90 | 1.83 | 1.87 | 2,327 | 1.87 |
| 6/18/2026 | 1.83 | 1.92 | 1.83 | 1.91 | 3,791 | 1.91 |
| 6/17/2026 | 1.92 | 1.92 | 1.83 | 1.83 | 5,327 | 1.83 |
| 6/16/2026 | 2.14 | 2.14 | 1.93 | 1.94 | 5,498 | 1.94 |
| 6/15/2026 | 2.02 | 2.02 | 1.88 | 1.90 | 6,674 | 1.90 |
| 6/12/2026 | 2.04 | 2.04 | 1.91 | 2.03 | 4,725 | 2.03 |
| 6/11/2026 | 1.95 | 2.09 | 1.90 | 1.99 | 7,714 | 1.99 |
| 6/10/2026 | 1.81 | 2.15 | 1.81 | 1.97 | 36,160 | 1.97 |
| 6/09/2026 | 1.94 | 2.01 | 1.86 | 1.88 | 9,689 | 1.88 |
| 6/08/2026 | 1.95 | 2.03 | 1.86 | 1.99 | 9,060 | 1.99 |
| 6/05/2026 | 1.99 | 2.28 | 1.80 | 2.14 | 73,027 | 2.14 |
| 6/04/2026 | 1.96 | 1.97 | 1.88 | 1.88 | 3,271 | 1.88 |
| 6/03/2026 | 1.96 | 2.00 | 1.86 | 1.93 | 3,158 | 1.93 |
| 6/02/2026 | 1.86 | 1.97 | 1.86 | 1.90 | 4,906 | 1.90 |
| 6/01/2026 | 1.90 | 1.96 | 1.80 | 1.86 | 4,954 | 1.86 |
| 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 |