Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

HomesToLife Ltd (HTLM)

3.7800
-0.0300
(-0.79%)
At close: April 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.78003.81703.57003.78003.780026,100
Apr 29, 20253.90003.91003.71003.74003.740027,700
Apr 28, 20253.80003.91003.80003.91003.910025,600
Apr 25, 20253.85003.93003.85003.93003.930029,300
Apr 24, 20253.78003.90903.72203.78003.780030,500
Apr 23, 20253.80003.80003.70003.75003.750044,000
Apr 22, 20253.66303.66303.66303.66303.6630-
Apr 21, 20253.66003.66303.66003.66303.6630600
Apr 17, 20253.91003.91003.91003.91003.91001,100
Apr 16, 20253.79003.79003.79003.79003.7900-
Apr 15, 20253.79003.79003.79003.79003.7900-
Apr 14, 20253.83003.91403.61103.79003.790047,900
Apr 11, 20253.93603.99003.81003.88503.885046,800
Apr 10, 20253.91003.91003.91003.91003.9100500
Apr 9, 20253.87004.00003.87003.91003.91003,600
Apr 8, 20253.86003.97003.86003.86003.86003,600
Apr 7, 20253.91003.99003.81003.95003.950013,100
Apr 4, 20254.08004.14003.88003.98003.980043,800
Apr 3, 20254.00004.18004.00004.18004.180012,400
Apr 2, 20253.96004.05003.94003.97003.97009,500
Apr 1, 20253.99004.00003.93003.93003.930012,700
Mar 31, 20253.93503.99003.93003.99003.99003,700
Mar 28, 20253.94003.99003.93003.99003.99004,200
Mar 27, 20253.93004.00003.93004.00004.00003,600
Mar 26, 20254.00004.00003.93004.00004.00003,600
Mar 25, 20253.99004.00003.91504.00004.000019,800
Mar 24, 20254.00004.00003.95004.00004.00008,400
Mar 21, 20253.94004.00003.88004.00004.00004,700
Mar 20, 20253.93003.99003.92603.98003.98003,700
Mar 19, 20253.97003.99003.94003.99003.99001,600
Mar 18, 20253.94004.00003.93003.99003.99008,700
Mar 17, 20253.93004.05003.93004.05004.05002,000
Mar 14, 20254.07004.07003.96003.98003.98005,400
Mar 13, 20254.07004.14004.04004.11004.11003,200
Mar 12, 20254.05004.14004.00004.13004.13002,500
Mar 11, 20253.89904.08003.80004.06004.060045,100
Mar 10, 20253.93003.97003.83003.85003.850019,800
Mar 7, 20254.44004.72903.88003.89003.8900255,600
Mar 6, 20254.66004.82004.37904.76004.760059,000
Mar 5, 20254.48004.80004.36004.80004.800054,200
Mar 4, 20254.16004.50004.02004.48004.480038,000
Mar 3, 20254.08004.32003.96004.32004.320027,500
Feb 28, 20253.92004.19003.92004.18004.180012,600
Feb 27, 20253.88004.08803.88004.07004.07005,000
Feb 26, 20253.99004.00003.84804.00004.000016,600
Feb 25, 20254.10904.10903.83003.94003.940041,700
Feb 24, 20253.94004.15903.92004.10004.100024,600
Feb 21, 20254.21504.21603.93003.94003.940032,500
Feb 20, 20254.70004.91004.29004.29004.290087,000
Feb 19, 20253.82004.29003.82004.17004.170052,900
Feb 18, 20254.01004.14003.80003.83003.8300143,900
Feb 14, 20254.05004.10003.86003.92003.9200234,300
Feb 13, 20259.00009.50003.80004.00004.00001,243,000
Feb 12, 20259.70009.70008.61009.28009.280089,700
Feb 11, 20258.88009.60008.20009.59009.5900106,400
Feb 10, 20258.88009.84908.80409.16009.160033,300
Feb 7, 20258.80009.00008.60008.60008.600015,900
Feb 6, 20259.67009.67008.84008.84008.84009,500
Feb 5, 20258.99009.79008.78009.60009.600030,500
Feb 4, 20258.82009.20008.68009.16009.160024,800
Feb 3, 20258.87008.99908.76008.84008.84004,900
Jan 31, 20258.43008.76008.15008.76008.760058,600
Jan 30, 20258.14008.80007.93008.27008.270034,100
Jan 29, 20258.23008.45007.93007.93007.930010,900
Jan 28, 20258.45308.45308.11008.14008.14004,700
Jan 27, 20257.71008.48007.60008.48008.480096,700
Jan 24, 20257.92708.48507.85008.34008.340018,400
Jan 23, 20257.95007.95007.23007.86007.860027,300
Jan 22, 20257.64008.31007.35007.72007.720017,600
Jan 21, 20258.26008.26007.64807.82007.820045,400
Jan 17, 20258.12008.45007.81007.99007.990022,400
Jan 16, 20257.78008.71007.60008.24008.240016,500
Jan 15, 20257.32008.71007.10008.00008.000068,200
Jan 14, 20257.38007.69007.18007.55007.55009,100
Jan 13, 20257.90008.14007.19507.38007.380040,900
Jan 10, 20256.87008.21006.87007.98007.9800123,900
Jan 8, 20257.40007.40006.21006.87506.8750109,900
Jan 7, 20258.66008.78007.60007.87007.870078,200
Jan 6, 20258.50009.68708.50009.00009.000094,400
Jan 3, 202510.650010.65008.70008.70008.700038,200
Jan 2, 20259.131010.08008.37609.65009.6500188,800
Dec 31, 20249.95009.95006.86008.27008.2700130,300
Dec 30, 202410.000010.39008.50009.17009.170094,400
Dec 27, 20249.935011.50009.550010.480010.4800151,600
Dec 26, 202411.530011.53009.680010.110010.110081,000
Dec 24, 20248.620011.80008.620011.480011.480065,800
Dec 23, 202412.550013.73708.34008.59008.5900202,100
Dec 20, 20248.480013.53008.465012.550012.5500249,600
Dec 19, 20247.25008.40007.25008.40008.4000171,000
Dec 18, 20246.98007.88006.71007.14007.1400124,800
Dec 17, 20247.05007.89006.69007.16007.1600115,000
Dec 16, 20246.80007.77606.02007.49007.4900290,200
Dec 13, 20245.36007.33704.46006.98006.9800316,500
Dec 12, 20244.60005.58004.40005.40005.4000475,500
Dec 11, 20244.10004.66003.99404.63504.6350175,300
Dec 10, 20243.66904.24003.66904.00004.0000155,900
Dec 9, 20243.56004.06003.51003.61003.610066,500
Dec 6, 20243.80003.96003.40003.69003.6900132,500
Dec 5, 20243.39003.84503.38003.72003.720074,600
Dec 4, 20244.09004.49003.10003.10003.1000162,900
Dec 3, 20243.75004.39003.51004.28004.280061,000
Dec 2, 20243.95003.96003.56003.62003.620041,400
Nov 29, 20244.60004.60003.60004.07004.070087,200
Nov 27, 20243.20004.68003.20004.67004.670060,000
Nov 26, 20242.70003.91002.69703.28003.2800247,700
Nov 25, 20243.99004.04002.57102.80002.8000213,500
Nov 22, 20244.04004.19003.95003.97503.975010,100
Nov 21, 20244.09004.10003.95003.97003.970018,900
Nov 20, 20244.07004.19003.95003.98003.980013,300
Nov 19, 20244.14004.21003.92003.92003.920026,200
Nov 18, 20244.06004.37004.00004.05004.050044,500
Nov 15, 20244.20904.21003.92003.93003.930072,500
Nov 14, 20244.37004.38904.21204.37004.370010,800
Nov 13, 20244.10004.39004.10004.37004.370047,900
Nov 12, 20244.22004.39004.07004.08004.0800106,200
Nov 11, 20244.23004.28004.16004.17004.170059,100
Nov 8, 20244.14004.21004.08004.16004.160011,200
Nov 7, 20244.14004.16004.13004.15004.15004,300
Nov 6, 20244.15004.27004.05004.11004.110017,800
Nov 5, 20244.16004.39004.04804.05004.050059,400
Nov 4, 20244.19004.44004.01004.03004.030038,300
Nov 1, 20244.25004.30004.12004.12004.120030,800
Oct 31, 20244.20004.30504.18004.21004.210035,200
Oct 30, 20244.12004.18004.10004.15004.15008,000
Oct 29, 20244.02004.28004.02004.11004.110096,600
Oct 28, 20244.30004.32004.00004.01004.010078,600
Oct 25, 20244.25004.44004.21004.25004.250047,300
Oct 24, 20244.36504.43004.24004.25004.250081,600
Oct 23, 20244.40004.48004.16804.44004.440082,300
Oct 22, 20244.48004.48004.45004.45004.45005,500
Oct 21, 20244.30004.66004.29004.48004.480045,600
Oct 18, 20244.31704.34004.11004.15704.15707,000
Oct 17, 20244.06004.37004.03004.21004.210061,900
Oct 16, 20244.20704.24004.03004.06004.06003,400
Oct 15, 20244.10004.30004.00004.15004.150044,500
Oct 14, 20244.10004.21004.00004.09004.09006,500
Oct 11, 20244.10504.23004.10004.16004.16001,400
Oct 10, 20244.30004.30004.02004.28004.280016,100
Oct 9, 20244.50004.50004.10004.29004.290052,300
Oct 8, 20243.97004.70003.92704.25004.2500206,500
Oct 7, 20244.05004.05003.97004.00004.000023,600
Oct 4, 20244.03004.10004.02004.03004.030014,500
Oct 3, 20243.89004.05003.89004.05004.050021,100
Oct 2, 20244.10004.10004.02004.02004.020027,000
Oct 1, 20244.51004.70003.88004.02004.0200295,900

Related Tickers

ARHS Arhaus, Inc.
7.86
-4.26%
 
FLWS 1-800-FLOWERS.COM, Inc.
5.53
+0.73%
 
CGTL Creative Global Technology Holdings Limited
0.8322
-18.41%
 
NAAS NaaS Technology Inc.
1.3200
-2.22%
 
GME GameStop Corp.
27.86
+2.20%