Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HomesToLife Ltd - Ordinary Shares (NQ: HTLM )

3.920 -0.080 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.050 4.100 3.860 3.920 234,443 -0.08(-2.00%)
Feb 13, 2025 9.000 9.500 3.800 4.000 1,238,154 -5.28(-56.90%)
Feb 12, 2025 9.700 9.700 8.610 9.280 89,716 -0.31(-3.23%)
Feb 11, 2025 8.880 9.600 8.200 9.590 106,445 +0.43(+4.69%)
Feb 10, 2025 8.880 9.849 8.804 9.160 33,322 +0.56(+6.51%)
Feb 07, 2025 8.800 9.000 8.600 8.600 15,928 -0.24(-2.71%)
Feb 06, 2025 9.670 9.670 8.840 8.840 9,534 -0.76(-7.92%)
Feb 05, 2025 8.990 9.790 8.780 9.600 30,469 +0.44(+4.81%)
Feb 04, 2025 8.820 9.200 8.680 9.159 24,846 +0.32(+3.61%)
Feb 03, 2025 8.870 8.999 8.760 8.840 4,931 +0.08(+0.91%)
Jan 31, 2025 8.430 8.760 8.150 8.760 58,602 +0.49(+5.93%)
Jan 30, 2025 8.140 8.800 7.930 8.270 34,091 +0.34(+4.29%)
Jan 29, 2025 8.230 8.450 7.930 7.930 10,949 -0.21(-2.58%)
Jan 28, 2025 8.453 8.453 8.110 8.140 4,655 -0.34(-4.01%)
Jan 27, 2025 7.710 8.480 7.600 8.480 96,656 +0.14(+1.68%)
Jan 24, 2025 7.927 8.485 7.850 8.340 18,407 +0.48(+6.11%)
Jan 23, 2025 7.950 7.950 7.230 7.860 27,326 +0.14(+1.81%)
Jan 22, 2025 7.640 8.310 7.350 7.720 17,552 -0.10(-1.28%)
Jan 21, 2025 8.260 8.260 7.648 7.820 45,378 -0.17(-2.13%)
Jan 17, 2025 8.120 8.450 7.810 7.990 22,366 -0.25(-3.03%)
Jan 16, 2025 7.780 8.710 7.600 8.240 16,543 +0.24(+3.00%)
Jan 15, 2025 7.320 8.710 7.100 8.000 68,187 +0.45(+5.96%)
Jan 14, 2025 7.380 7.690 7.180 7.550 9,138 +0.17(+2.30%)
Jan 13, 2025 7.900 8.140 7.195 7.380 40,931 -0.60(-7.52%)
Jan 10, 2025 6.870 8.210 6.870 7.980 123,855 +1.11(+16.07%)
Jan 08, 2025 7.400 7.400 6.210 6.875 109,916 -1.00(-12.64%)
Jan 07, 2025 8.660 8.780 7.600 7.870 78,246 -1.13(-12.56%)
Jan 06, 2025 8.500 9.687 8.500 9.000 94,416 +0.30(+3.45%)
Jan 03, 2025 10.65 10.65 8.700 8.700 38,159 -0.95(-9.84%)
Jan 02, 2025 9.131 10.08 8.376 9.650 188,754 +1.38(+16.69%)
Dec 31, 2024 8.270 0 -0.90(-9.81%)
Dec 30, 2024 10.00 10.39 8.500 9.170 94,442 -1.31(-12.50%)
Dec 27, 2024 9.930 11.50 9.550 10.48 151,689 +0.37(+3.66%)
Dec 26, 2024 11.53 11.53 9.680 10.11 80,988 -1.37(-11.93%)
Dec 24, 2024 8.620 11.80 8.620 11.48 65,825 +2.89(+33.64%)
Dec 23, 2024 12.55 13.74 8.340 8.590 202,181 -3.96(-31.55%)
Dec 20, 2024 8.480 13.53 8.465 12.55 249,626 +4.23(+50.84%)
Dec 19, 2024 7.250 8.400 7.250 8.320 168,863 +1.18(+16.53%)
Dec 18, 2024 6.980 7.880 6.710 7.140 124,800 -0.02(-0.28%)
Dec 17, 2024 7.050 7.890 6.690 7.160 115,007 -0.33(-4.41%)
Dec 16, 2024 6.800 7.776 6.020 7.490 290,153 +0.51(+7.31%)
Dec 13, 2024 5.360 7.337 4.460 6.980 316,918 +1.58(+29.26%)
Dec 12, 2024 4.600 5.580 4.400 5.400 475,482 +0.76(+16.50%)
Dec 11, 2024 4.100 4.660 3.994 4.635 175,338 +0.64(+15.88%)
Dec 10, 2024 3.669 4.240 3.669 4.000 155,935 +0.39(+10.80%)
Dec 09, 2024 3.560 4.060 3.510 3.610 66,522 -0.08(-2.17%)
Dec 06, 2024 3.800 3.960 3.400 3.690 132,504 -0.03(-0.81%)
Dec 05, 2024 3.390 3.845 3.380 3.720 74,596 +0.62(+20.00%)
Dec 04, 2024 4.090 4.490 3.100 3.100 162,007 -1.18(-27.57%)
Dec 03, 2024 3.750 4.390 3.510 4.280 60,998 +0.66(+18.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.