HomesToLife Ltd - Ordinary Shares (HTLM)
3.6650
-0.0450 (-1.21%)
NASDAQ · Last Trade: Jun 15th, 8:12 AM EDT
Historical Prices For HomesToLife Ltd - Ordinary Shares (HTLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 3.72 | 3.72 | 3.65 | 3.67 | 2,195 | 3.67 |
| 6/12/2025 | 3.80 | 3.82 | 3.63 | 3.71 | 7,082 | 3.71 |
| 6/11/2025 | 3.60 | 3.70 | 3.60 | 3.70 | 2,929 | 3.70 |
| 6/10/2025 | 3.69 | 3.70 | 3.68 | 3.68 | 2,583 | 3.68 |
| 6/09/2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3,260 | 3.71 |
| 6/06/2025 | 3.64 | 3.70 | 3.63 | 3.70 | 4,300 | 3.70 |
| 6/05/2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3,242 | 3.65 |
| 6/04/2025 | 3.63 | 3.70 | 3.63 | 3.63 | 3,982 | 3.63 |
| 6/03/2025 | 3.58 | 3.65 | 3.58 | 3.65 | 3,737 | 3.65 |
| 6/02/2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3,682 | 3.62 |
| 5/30/2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3,258 | 3.68 |
| 5/29/2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3,303 | 3.72 |
| 5/28/2025 | 3.66 | 3.72 | 3.66 | 3.72 | 9,919 | 3.72 |
| 5/27/2025 | 3.63 | 3.64 | 3.60 | 3.63 | 3,553 | 3.63 |
| 5/23/2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3,797 | 3.62 |
| 5/22/2025 | 3.65 | 3.80 | 3.56 | 3.80 | 18,490 | 3.80 |
| 5/21/2025 | 3.71 | 3.72 | 3.69 | 3.69 | 4,332 | 3.69 |
| 5/20/2025 | 3.70 | 3.81 | 3.63 | 3.81 | 5,168 | 3.81 |
| 5/19/2025 | 3.75 | 3.77 | 3.68 | 3.73 | 7,685 | 3.73 |
| 5/16/2025 | 3.77 | 3.85 | 3.75 | 3.85 | 3,795 | 3.85 |
| 5/15/2025 | 3.82 | 3.85 | 3.72 | 3.85 | 4,796 | 3.85 |
| 5/14/2025 | 3.74 | 3.83 | 3.74 | 3.82 | 7,546 | 3.82 |
| 5/13/2025 | 3.70 | 3.95 | 3.66 | 3.75 | 206,831 | 3.75 |
| 5/12/2025 | 3.68 | 3.70 | 3.61 | 3.70 | 4,047 | 3.70 |
| 5/09/2025 | 3.73 | 3.73 | 3.54 | 3.70 | 4,927 | 3.70 |
| 5/08/2025 | 3.63 | 3.71 | 3.61 | 3.61 | 4,936 | 3.61 |
| 5/07/2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3,890 | 3.70 |
| 5/06/2025 | 3.64 | 3.74 | 3.63 | 3.64 | 55,088 | 3.64 |
| 5/05/2025 | 3.73 | 3.80 | 3.63 | 3.75 | 56,139 | 3.75 |
| 5/02/2025 | 3.79 | 3.80 | 3.66 | 3.80 | 31,523 | 3.80 |
| 5/01/2025 | 3.78 | 3.78 | 3.56 | 3.67 | 29,516 | 3.67 |
| 4/30/2025 | 3.78 | 3.82 | 3.57 | 3.78 | 26,066 | 3.78 |
| 4/29/2025 | 3.90 | 3.91 | 3.71 | 3.74 | 27,727 | 3.74 |
| 4/28/2025 | 3.80 | 3.91 | 3.80 | 3.91 | 25,593 | 3.91 |
| 4/25/2025 | 3.85 | 3.93 | 3.85 | 3.93 | 29,260 | 3.93 |
| 4/24/2025 | 3.78 | 3.91 | 3.72 | 3.78 | 30,501 | 3.78 |
| 4/23/2025 | 3.80 | 3.80 | 3.70 | 3.75 | 43,988 | 3.75 |
| 4/21/2025 | 3.91 | 0.00 | 3.91 | 3.66 | 396 | 3.66 |
| 4/17/2025 | 3.91 | 3.91 | 3.91 | 3.91 | 1,099 | 3.91 |
| 4/14/2025 | 3.88 | 0.00 | 3.88 | 3.79 | 219 | 3.79 |
| 4/11/2025 | 3.94 | 3.99 | 3.81 | 3.88 | 46,777 | 3.88 |
| 4/10/2025 | 3.91 | 3.91 | 3.91 | 3.91 | 467 | 3.91 |
| 4/09/2025 | 3.87 | 4.00 | 3.87 | 3.91 | 3,553 | 3.91 |
| 4/08/2025 | 3.86 | 3.97 | 3.86 | 3.86 | 3,614 | 3.86 |
| 4/07/2025 | 3.91 | 3.97 | 3.81 | 3.95 | 13,134 | 3.95 |
| 4/04/2025 | 4.08 | 4.14 | 3.88 | 3.98 | 43,873 | 3.98 |
| 4/03/2025 | 4.00 | 4.18 | 4.00 | 4.18 | 12,357 | 4.18 |
| 4/02/2025 | 3.96 | 4.05 | 3.94 | 3.97 | 9,512 | 3.97 |
| 4/01/2025 | 3.99 | 4.00 | 3.93 | 3.93 | 12,746 | 3.93 |
| 3/31/2025 | 3.94 | 3.99 | 3.93 | 3.99 | 3,749 | 3.99 |
| 3/28/2025 | 3.94 | 3.99 | 3.93 | 3.99 | 4,246 | 3.99 |
| 3/27/2025 | 3.93 | 4.00 | 3.93 | 4.00 | 3,602 | 4.00 |
| 3/26/2025 | 4.00 | 4.00 | 3.93 | 4.00 | 3,625 | 4.00 |
| 3/25/2025 | 3.99 | 4.00 | 3.92 | 4.00 | 19,830 | 4.00 |
| 3/24/2025 | 4.00 | 4.00 | 3.95 | 4.00 | 8,390 | 4.00 |
| 3/21/2025 | 3.94 | 4.00 | 3.88 | 4.00 | 4,740 | 4.00 |
| 3/20/2025 | 3.93 | 3.99 | 3.93 | 3.98 | 3,719 | 3.98 |
| 3/19/2025 | 3.97 | 3.99 | 3.94 | 3.99 | 1,627 | 3.99 |
| 3/18/2025 | 3.94 | 4.00 | 3.93 | 3.99 | 8,736 | 3.99 |
| 3/17/2025 | 3.93 | 4.05 | 3.93 | 4.05 | 2,274 | 4.05 |