HomesToLife Ltd - Ordinary Shares (HTLM)
3.9700
+0.0400 (1.02%)
NASDAQ · Last Trade: Apr 3rd, 1:35 AM EDT
Historical Prices For HomesToLife Ltd - Ordinary Shares (HTLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/14/2025 | 4.07 | 4.07 | 3.96 | 3.98 | 5,373 | 3.98 |
| 3/13/2025 | 4.07 | 4.14 | 4.04 | 4.11 | 3,204 | 4.11 |
| 3/12/2025 | 4.05 | 4.14 | 4.00 | 4.13 | 2,478 | 4.13 |
| 3/11/2025 | 3.90 | 4.08 | 3.80 | 4.06 | 45,086 | 4.06 |
| 3/10/2025 | 3.93 | 3.97 | 3.83 | 3.85 | 19,834 | 3.85 |
| 3/07/2025 | 4.44 | 4.73 | 3.88 | 3.89 | 255,639 | 3.89 |
| 3/06/2025 | 4.66 | 4.82 | 4.38 | 4.76 | 58,975 | 4.76 |
| 3/05/2025 | 4.48 | 4.80 | 4.36 | 4.80 | 54,234 | 4.80 |
| 3/04/2025 | 4.16 | 4.50 | 4.02 | 4.48 | 38,037 | 4.48 |
| 3/03/2025 | 4.08 | 4.32 | 3.96 | 4.32 | 27,461 | 4.32 |
| 2/28/2025 | 3.92 | 4.19 | 3.92 | 4.18 | 12,586 | 4.18 |
| 2/27/2025 | 3.88 | 4.09 | 3.88 | 4.07 | 4,998 | 4.07 |
| 2/26/2025 | 3.99 | 4.00 | 3.85 | 4.00 | 16,627 | 4.00 |
| 2/25/2025 | 4.11 | 4.11 | 3.83 | 3.94 | 41,664 | 3.94 |
| 2/24/2025 | 3.94 | 4.16 | 3.92 | 4.10 | 24,120 | 4.10 |
| 2/21/2025 | 4.22 | 4.22 | 3.93 | 3.94 | 32,450 | 3.94 |
| 2/20/2025 | 4.70 | 4.91 | 4.29 | 4.29 | 87,008 | 4.29 |
| 2/19/2025 | 3.82 | 4.29 | 3.82 | 4.17 | 52,880 | 4.17 |
| 2/18/2025 | 4.01 | 4.14 | 3.80 | 3.83 | 142,937 | 3.83 |
| 2/14/2025 | 4.05 | 4.10 | 3.86 | 3.92 | 234,443 | 3.92 |
| 2/13/2025 | 9.00 | 9.50 | 3.80 | 4.00 | 1,238,154 | 4.00 |
| 2/12/2025 | 9.70 | 9.70 | 8.61 | 9.28 | 89,716 | 9.28 |
| 2/11/2025 | 8.88 | 9.60 | 8.20 | 9.59 | 106,445 | 9.59 |
| 2/10/2025 | 8.88 | 9.85 | 8.80 | 9.16 | 33,322 | 9.16 |
| 2/07/2025 | 8.80 | 9.00 | 8.60 | 8.60 | 15,928 | 8.60 |
| 2/06/2025 | 9.67 | 9.67 | 8.84 | 8.84 | 9,534 | 8.84 |
| 2/05/2025 | 8.99 | 9.79 | 8.78 | 9.60 | 30,469 | 9.60 |
| 2/04/2025 | 8.82 | 9.20 | 8.68 | 9.16 | 24,846 | 9.16 |
| 2/03/2025 | 8.87 | 9.00 | 8.76 | 8.84 | 4,931 | 8.84 |
| 1/31/2025 | 8.43 | 8.76 | 8.15 | 8.76 | 58,602 | 8.76 |
| 1/30/2025 | 8.14 | 8.80 | 7.93 | 8.27 | 34,091 | 8.27 |
| 1/29/2025 | 8.23 | 8.45 | 7.93 | 7.93 | 10,949 | 7.93 |
| 1/28/2025 | 8.45 | 8.45 | 8.11 | 8.14 | 4,655 | 8.14 |
| 1/27/2025 | 7.71 | 8.48 | 7.60 | 8.48 | 96,656 | 8.48 |
| 1/24/2025 | 7.93 | 8.48 | 7.85 | 8.34 | 18,407 | 8.34 |
| 1/23/2025 | 7.95 | 7.95 | 7.23 | 7.86 | 27,326 | 7.86 |
| 1/22/2025 | 7.64 | 8.31 | 7.35 | 7.72 | 17,552 | 7.72 |
| 1/21/2025 | 8.26 | 8.26 | 7.65 | 7.82 | 45,378 | 7.82 |
| 1/17/2025 | 8.12 | 8.45 | 7.81 | 7.99 | 22,366 | 7.99 |
| 1/16/2025 | 7.78 | 8.71 | 7.60 | 8.24 | 16,543 | 8.24 |
| 1/15/2025 | 7.32 | 8.71 | 7.10 | 8.00 | 68,187 | 8.00 |
| 1/14/2025 | 7.38 | 7.69 | 7.18 | 7.55 | 9,138 | 7.55 |
| 1/13/2025 | 7.90 | 8.14 | 7.20 | 7.38 | 40,931 | 7.38 |
| 1/10/2025 | 6.87 | 8.21 | 6.87 | 7.98 | 123,855 | 7.98 |
| 1/08/2025 | 7.40 | 7.40 | 6.21 | 6.88 | 109,916 | 6.88 |
| 1/07/2025 | 8.66 | 8.78 | 7.60 | 7.87 | 78,246 | 7.87 |
| 1/06/2025 | 8.50 | 9.69 | 8.50 | 9.00 | 94,416 | 9.00 |
| 1/03/2025 | 10.65 | 10.65 | 8.70 | 8.70 | 38,159 | 8.70 |