HomesToLife Ltd. HTLM
1.07 USD +0.02 (+1.90%)
Regular-session close
1.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.04 Day range 1.10
1.05 52-week range 3.22
- YTD
- -55.79%
- 1 year
- -64.69%
HTLM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | +0.02 | +1.90% | 15,818 |
| Nov 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 300 |
| Nov 11, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | -0.03 | -2.78% | 600 |
| Nov 10, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 0.00 | 0.00% | 1,900 |
| Nov 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | +0.03 | +2.86% | 1,200 |
| Nov 6, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | -0.07 | -6.25% | 2,900 |
| Nov 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | +0.02 | +1.82% | 1,100 |
| Nov 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 900 |
| Nov 3, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | -0.04 | -3.51% | 2,600 |
| Nov 2, 2026 | 1.19 | 1.19 | 1.06 | 1.14 | -0.04 | -3.39% | 4,900 |
| Oct 30, 2026 | 1.30 | 1.40 | 1.00 | 1.18 | -0.31 | -20.81% | 36,300 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | -0.02 | -1.32% | 1,700 |
| Oct 28, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | -0.01 | -0.66% | 900 |
| Oct 27, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | -0.03 | -1.94% | 2,200 |
| Oct 26, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | -0.05 | -3.13% | 10,700 |
| Oct 23, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | -0.04 | -2.44% | 2,300 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | -0.08 | -4.65% | 600 |
| Oct 21, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | +0.07 | +4.24% | 400 |
| Oct 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | -0.05 | -2.94% | 300 |
| Oct 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -0.05 | -2.86% | 2,900 |
| Oct 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 1.87 | 1.89 | 1.70 | 1.75 | +0.03 | +1.74% | 7,400 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 1,900 |
| Oct 9, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | -0.03 | -1.71% | 400 |
| Oct 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | -0.05 | -2.78% | 1,100 |
| Oct 7, 2026 | 1.82 | 1.82 | 1.70 | 1.80 | +0.03 | +1.69% | 6,400 |
| Oct 6, 2026 | 1.88 | 1.94 | 1.77 | 1.77 | -0.17 | -8.76% | 10,400 |
| Oct 5, 2026 | 1.94 | 1.98 | 1.82 | 1.94 | +0.04 | +2.11% | 78,700 |
| Oct 2, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | +0.07 | +3.83% | 14,400 |
| Oct 1, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | -0.06 | -3.17% | 3,100 |
| Sep 30, 2026 | 1.88 | 2.00 | 1.84 | 1.89 | -0.05 | -2.58% | 11,800 |
| Sep 29, 2026 | 1.65 | 2.25 | 1.65 | 1.94 | +0.19 | +10.86% | 69,800 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | -0.03 | -1.69% | 2,100 |
| Sep 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | -0.03 | -1.66% | 700 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | -0.03 | -1.63% | 700 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.82 | 1.84 | -0.13 | -6.60% | 2,800 |
| Sep 18, 2026 | 1.70 | 1.97 | 1.70 | 1.97 | +0.19 | +10.67% | 16,200 |
| Sep 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | -0.01 | -0.56% | 1,200 |
| Sep 14, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | -0.01 | -0.56% | 4,400 |
| Sep 11, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | +0.02 | +1.12% | 7,100 |
| Sep 10, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | +0.08 | +4.71% | 4,700 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.65 | 1.78 | 1.64 | 1.70 | -0.01 | -0.58% | 6,700 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | -0.04 | -2.29% | 4,400 |
| Sep 3, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 0.00 | 0.00% | 2,500 |
| Sep 2, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | -0.02 | -1.13% | 2,500 |
| Sep 1, 2026 | 1.64 | 1.77 | 1.63 | 1.77 | 0.00 | 0.00% | 3,400 |
| Aug 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | +0.05 | +2.91% | 500 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | +0.02 | +1.18% | 1,800 |
| Aug 27, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | -0.10 | -5.56% | 5,000 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 2,800 |
| Aug 25, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | -0.02 | -1.10% | 4,000 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | +0.01 | +0.55% | 800 |
| Aug 19, 2026 | 1.78 | 1.83 | 1.70 | 1.81 | -0.18 | -9.05% | 8,500 |
| Aug 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | +0.10 | +5.29% | 3,800 |
| Aug 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.85 | 1.89 | -0.06 | -3.08% | 11,300 |
65 days, newest first. Daily bars as drawn on the HTLM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.