HomesToLife Ltd (HTLM) Charts

$4.11

north_east
$0.14 (3.53%)
Day's range
$4
Day's range
$4.18

5 DAY PERFORMANCE

+3.01%

1 MONTH PERFORMANCE

-8.26%

3 MONTH PERFORMANCE

-52.76%

6 MONTH PERFORMANCE

+1.99%

YEAR-TO-DATE PERFORMANCE

-50.30%

HomesToLife Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/03/2025 $4.00 $4.18 (4.5%) $4.18 $4.00 12,357 $61.39 M
04/02/2025 $3.96 $3.97 (0.25%) $4.05 $3.94 9,512 $58.31 M
04/01/2025 $3.99 $3.93 (-1.5%) $4.00 $3.93 12,746 $57.72 M
03/31/2025 $3.94 $3.99 (1.27%) $3.99 $3.93 3,749 $58.60 M
03/28/2025 $3.94 $3.99 (1.27%) $3.99 $3.93 4,246 $58.60 M
03/27/2025 $3.93 $4.00 (1.78%) $4.00 $3.93 3,602 $58.75 M
03/26/2025 $4.00 $4.00 (0%) $4.00 $3.93 3,625 $58.75 M
03/25/2025 $3.99 $4.00 (0.25%) $4.00 $3.92 19,830 $58.75 M
03/24/2025 $4.00 $4.00 (0%) $4.00 $3.95 8,400 $58.75 M
03/21/2025 $3.94 $4.00 (1.52%) $4.00 $3.88 4,740 $58.75 M
03/20/2025 $3.93 $3.98 (1.27%) $3.99 $3.93 3,719 $58.46 M
03/19/2025 $3.97 $3.99 (0.5%) $3.99 $3.94 1,627 $58.60 M
03/18/2025 $3.94 $3.99 (1.27%) $4.00 $3.93 8,736 $58.60 M
03/17/2025 $3.93 $4.05 (3.05%) $4.05 $3.93 2,274 $59.48 M
03/14/2025 $4.07 $3.98 (-2.21%) $4.07 $3.96 5,400 $58.46 M
03/13/2025 $4.07 $4.11 (0.98%) $4.14 $4.04 3,204 $60.37 M
03/12/2025 $4.05 $4.13 (1.98%) $4.14 $4.00 2,500 $60.66 M
03/11/2025 $3.90 $4.06 (4.1%) $4.08 $3.80 45,100 $59.63 M
03/10/2025 $3.93 $3.85 (-2.04%) $3.97 $3.83 19,947 $56.55 M
03/07/2025 $4.44 $3.89 (-12.39%) $4.73 $3.88 255,639 $57.13 M
03/06/2025 $4.66 $4.76 (2.15%) $4.82 $4.38 59,222 $69.91 M
03/05/2025 $4.48 $4.80 (7.14%) $4.80 $4.36 54,234 $70.50 M
03/04/2025 $4.16 $4.48 (7.69%) $4.50 $4.02 38,037 $65.80 M
03/03/2025 $4.08 $4.32 (5.88%) $4.32 $3.96 27,500 $63.45 M
02/28/2025 $3.92 $4.18 (6.63%) $4.19 $3.92 12,671 $61.39 M
02/27/2025 $3.88 $4.07 (4.9%) $4.09 $3.88 5,046 $59.78 M
02/26/2025 $3.99 $4.00 (0.25%) $4.00 $3.85 16,629 $58.75 M
02/25/2025 $4.11 $3.94 (-4.14%) $4.11 $3.83 41,864 $57.87 M
02/24/2025 $3.94 $4.10 (4.06%) $4.16 $3.92 24,639 $60.22 M
02/21/2025 $4.22 $3.94 (-6.64%) $4.22 $3.93 32,500 $57.87 M
02/20/2025 $4.70 $4.29 (-8.72%) $4.91 $4.29 87,279 $63.01 M
02/19/2025 $3.82 $4.17 (9.16%) $4.29 $3.82 53,165 $61.25 M
02/18/2025 $4.01 $3.83 (-4.49%) $4.14 $3.80 143,900 $56.25 M
02/14/2025 $4.05 $3.92 (-3.21%) $4.10 $3.86 234,443 $57.58 M
02/13/2025 $9.00 $4.00 (-55.56%) $9.50 $3.80 1.24 M $58.75 M
02/12/2025 $9.70 $9.28 (-4.33%) $9.70 $8.61 89,716 $136.30 M
02/11/2025 $8.88 $9.59 (8%) $9.60 $8.20 106,465 $140.85 M
02/10/2025 $8.88 $9.16 (3.15%) $9.85 $8.80 33,322 $134.54 M
02/07/2025 $8.80 $8.60 (-2.27%) $9.00 $8.60 16,167 $126.31 M
02/06/2025 $9.67 $8.84 (-8.58%) $9.67 $8.84 9,534 $129.84 M
02/05/2025 $8.99 $9.60 (6.79%) $9.79 $8.78 30,500 $141.00 M
02/04/2025 $8.82 $9.16 (3.85%) $9.20 $8.68 24,846 $134.54 M
02/03/2025 $8.87 $8.84 (-0.34%) $9.00 $8.76 4,931 $129.84 M
01/31/2025 $8.43 $8.76 (3.91%) $8.76 $8.15 58,602 $128.66 M
01/30/2025 $8.14 $8.27 (1.6%) $8.80 $7.93 34,100 $121.47 M
01/29/2025 $8.23 $7.93 (-3.65%) $8.45 $7.93 10,949 $116.47 M
01/28/2025 $8.45 $8.14 (-3.67%) $8.45 $8.11 4,700 $119.56 M
01/27/2025 $7.71 $8.48 (9.99%) $8.48 $7.60 96,700 $124.55 M
01/24/2025 $7.93 $8.34 (5.17%) $8.49 $7.85 18,407 $122.49 M
01/23/2025 $7.95 $7.86 (-1.13%) $7.95 $7.23 27,326 $115.44 M
01/22/2025 $7.64 $7.72 (1.05%) $8.31 $7.35 17,600 $113.39 M
01/21/2025 $8.26 $7.82 (-5.33%) $8.26 $7.65 45,400 $114.86 M
01/17/2025 $8.12 $7.99 (-1.6%) $8.45 $7.81 22,400 $117.35 M
01/16/2025 $7.78 $8.24 (5.91%) $8.71 $7.60 16,543 $121.03 M
01/15/2025 $7.32 $8.00 (9.29%) $8.71 $7.10 68,200 $117.50 M
01/14/2025 $7.38 $7.55 (2.3%) $7.69 $7.18 9,138 $110.89 M
01/13/2025 $7.90 $7.38 (-6.58%) $8.14 $7.20 40,931 $108.39 M
01/10/2025 $6.87 $7.98 (16.16%) $8.21 $6.87 123,900 $117.21 M
01/08/2025 $7.40 $6.88 (-7.03%) $7.40 $6.21 109,916 $101.05 M
01/07/2025 $8.66 $7.87 (-9.12%) $8.78 $7.60 78,478 $115.59 M
01/06/2025 $8.50 $9.00 (5.88%) $9.69 $8.50 94,455 $132.19 M