Skip to main content
HTLM logo

HomesToLife Ltd.

HTLMNASDAQConsumer DiscretionarySpecialty Retail

$1.55Today:- (-)1Y −51.44%

As of Oct 26, 2026 close

Market cap
$139.02M
P/E (TTM)
11.04
Forward P/E
-
Dividend yield
3.96%
52-week range
$1.56$4.19
Volume (live)
-
Avg. volume (3M)
8.08K

HomesToLife (HTLM) Historical Stock Prices

Analyze HomesToLife (HTLM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HomesToLife (HTLM) Interactive Price Chart

Interactive historical price chart showing HomesToLife stock price movements and trends across multiple time periods.

Loading chart...

HTLM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HTLM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.601.601.601.551.5510.66K
Oct 23, 20261.631.631.601.601.602.25K
Oct 22, 20261.641.641.641.641.64612
Oct 21, 20261.651.721.651.721.72448
Oct 20, 20261.651.651.651.651.65N/A
Oct 19, 20261.651.651.651.651.65N/A
Oct 16, 20261.651.651.651.651.65290
Oct 15, 20261.701.701.701.701.702.94K
Oct 14, 20261.751.751.751.751.75N/A
Oct 13, 20261.871.891.701.751.757.14K
Oct 12, 20261.721.721.721.721.721.75K
Oct 9, 20261.761.761.701.721.72386
Oct 8, 20261.751.751.751.751.751.08K
Oct 7, 20261.821.821.701.801.806.36K
Oct 6, 20261.881.941.771.771.7710.28K
Oct 5, 20261.941.981.821.941.9478.63K
Oct 2, 20261.941.951.901.901.9014.37K
Oct 1, 20261.841.841.831.831.833.12K
Sep 30, 20261.882.001.841.891.899.17K
Sep 29, 20261.652.251.651.941.9469.80K
Sep 28, 20261.811.811.751.751.752.09K
Sep 25, 20261.781.781.781.781.78N/A
Sep 24, 20261.781.781.781.781.78N/A
Sep 23, 20261.781.781.781.781.78741
Sep 22, 20261.811.811.811.811.81651
Sep 21, 20261.991.991.821.841.842.83K
Sep 18, 20261.701.971.701.971.9715.69K
Sep 17, 20261.781.781.781.781.78N/A
Sep 16, 20261.781.781.781.781.78N/A
Sep 15, 20261.741.781.741.781.781.21K
Sep 14, 20261.721.801.721.791.794.40K
Sep 11, 20261.801.841.801.801.807.10K
Sep 10, 20261.691.781.691.781.784.66K
Sep 9, 20261.701.701.701.701.70N/A
Sep 8, 20261.651.781.641.701.706.68K
Sep 4, 20261.751.751.711.711.714.42K
Sep 3, 20261.741.751.741.751.752.49K
Sep 2, 20261.691.751.691.751.752.51K
Sep 1, 20261.641.771.631.771.773.42K
Aug 31, 20261.771.771.771.771.77501
Aug 28, 20261.781.781.721.721.721.83K
Aug 27, 20261.751.761.701.701.705.04K
Aug 26, 20261.801.801.801.801.802.76K
Aug 25, 20261.921.921.801.801.804.03K
Aug 24, 20261.821.821.821.821.82N/A
Aug 21, 20261.821.821.821.821.82N/A
Aug 20, 20261.831.831.821.821.82779
Aug 19, 20261.781.831.701.811.818.50K
Aug 18, 20261.991.991.991.991.983.83K
Aug 17, 20261.891.891.891.891.89N/A
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.