HomesToLife Ltd (HTLM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.249376558603 | 4.01 | 4.07 | 3.9261 | 3822 | 3.99143687 | CS |
| 4 | -0.16 | -3.84615384615 | 4.16 | 4.82 | 3.8 | 32269 | 4.13383 | CS |
| 12 | -5.9346 | -59.7366778733 | 9.9346 | 11.5 | 3.8 | 74916 | 6.02956573 | CS |
| 26 | -0.25 | -5.88235294118 | 4.25 | 13.7367 | 2.571 | 80127 | 5.7430908 | CS |
| 52 | -0.25 | -5.88235294118 | 4.25 | 13.7367 | 2.571 | 80127 | 5.7430908 | CS |
| 156 | -0.25 | -5.88235294118 | 4.25 | 13.7367 | 2.571 | 80127 | 5.7430908 | CS |
| 260 | -0.25 | -5.88235294118 | 4.25 | 13.7367 | 2.571 | 80127 | 5.7430908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 4 | 0.02 | 0.50 | 4 | 4 | 3.88 | 4740 |
| 1742510100 | 3.98 | -0.01 | -0.25 | 3.93 | 3.99 | 3.9261 | 3719 |
| 1742423700 | 3.99 | 0 | 0.00 | 3.97 | 3.99 | 3.94 | 1627 |
| 1742337300 | 3.99 | -0.06 | -1.48 | 3.94 | 4 | 3.93 | 8736 |
| 1742250900 | 4.05 | 0.07 | 1.76 | 3.9 | 4.05 | 3.9 | 2024 |
| 1741991700 | 3.98 | -0.13 | -3.16 | 4.01 | 4.07 | 3.95 | 5373 |
| 1741905300 | 4.11 | -0.02 | -0.48 | 4.0199999 | 4.14 | 4.0199999 | 3204 |
| 1741818900 | 4.13 | 0.07 | 1.72 | 3.99 | 4.14 | 3.99 | 2478 |
| 1741732500 | 4.0599999 | 0.21 | 5.45 | 3.8 | 4.08 | 3.8 | 45086 |
| 1741646100 | 3.85 | -0.04 | -1.03 | 3.9 | 3.97 | 3.83 | 19820 |
| 1741390500 | 3.89 | -0.87 | -18.28 | 4.44 | 4.7293 | 3.88 | 255639 |
| 1741304100 | 4.76 | -0.04 | -0.83 | 4.66 | 4.95 | 4.3789999 | 58975 |
| 1741217700 | 4.8 | 0.32 | 7.14 | 4.48 | 4.8 | 4.36 | 54234 |
| 1741131300 | 4.48 | 0.16 | 3.70 | 4.26 | 4.5 | 4.0199999 | 38037 |
| 1741044900 | 4.32 | 0.14 | 3.35 | 4.05 | 4.32 | 3.96 | 27461 |
| 1740785700 | 4.18 | 0.11 | 2.70 | 3.92 | 4.19 | 3.92 | 12586 |
| 1740699300 | 4.07 | 0.07 | 1.75 | 3.88 | 4.0876 | 3.88 | 4998 |
| 1740612900 | 4 | 0.06 | 1.52 | 3.99 | 4 | 3.8482 | 16627 |
| 1740526500 | 3.94 | -0.16 | -3.90 | 3.98 | 4.1087999 | 3.83 | 41864 |
| 1740440100 | 4.1 | 0.16 | 4.06 | 3.94 | 4.1593 | 3.92 | 24120 |
| 1740180900 | 3.94 | -0.35 | -8.16 | 4.16 | 4.2157 | 3.93 | 32450 |
| 1740094500 | 4.29 | 0.12 | 2.88 | 4.7 | 4.91 | 4.29 | 87058 |
| 1740008100 | 4.17 | 0.34 | 8.88 | 3.82 | 4.29 | 3.82 | 53131 |
| 1739921700 | 3.83 | -0.09 | -2.30 | 4.01 | 4.14 | 3.8 | 136886 |
| 1739576100 | 3.92 | -0.08 | -2.00 | 4.05 | 4.1 | 3.86 | 234394 |
| 1739489700 | 4 | -5.28 | -56.90 | 9 | 9.5 | 3.8 | 1238203 |
| 1739403300 | 9.28 | -0.31 | -3.23 | 9.7 | 9.7 | 8.61 | 89716 |
| 1739316900 | 9.59 | 0.43 | 4.69 | 8.89 | 9.6 | 8.2 | 106465 |
| 1739230500 | 9.16 | 0.56 | 6.51 | 8.91 | 9.8494 | 8.8036999 | 33322 |
| 1738971300 | 8.6 | -0.24 | -2.71 | 8.8 | 9.06 | 8.6 | 15928 |
| 1738884900 | 8.84 | -0.76 | -7.92 | 9.67 | 9.67 | 8.84 | 9534 |
| 1738798500 | 9.5999 | 0.44 | 4.81 | 8.99 | 9.7899999 | 8.78 | 30469 |
| 1738712100 | 9.1595 | 0.32 | 3.61 | 8.82 | 9.2 | 8.68 | 24846 |
| 1738625700 | 8.84 | 0.08 | 0.91 | 9 | 9 | 8.76 | 4931 |
| 1738366500 | 8.76 | 0.49 | 5.93 | 8.23 | 8.76 | 8.15 | 58601 |
| 1738280100 | 8.27 | 0.34 | 4.29 | 7.92 | 8.8 | 7.92 | 34089 |
| 1738193700 | 7.93 | -0.21 | -2.58 | 8.34 | 8.45 | 7.93 | 10949 |
| 1738107300 | 8.14 | -0.34 | -4.01 | 7.92 | 8.4534 | 7.92 | 4596 |
| 1738020900 | 8.48 | 0.14 | 1.68 | 7.71 | 8.48 | 7.6 | 96612 |
| 1737761700 | 8.34 | 0.62 | 8.03 | 7.62 | 8.485 | 7.62 | 18407 |
| 1737675300 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737588900 | 7.72 | -0.1 | -1.28 | 7.64 | 7.835 | 7.35 | 17032 |
| 1737502500 | 7.82 | -0.17 | -2.13 | 8.26 | 8.26 | 7.648 | 45376 |
| 1737156900 | 7.99 | -0.25 | -3.03 | 8.1199999 | 8.45 | 7.81 | 22366 |
| 1737070500 | 8.24 | 0.24 | 3.00 | 7.78 | 8.71 | 7.6 | 16543 |
| 1736984100 | 8 | 0.45 | 5.96 | 7.32 | 8.71 | 7.1 | 68187 |
| 1736897700 | 7.55 | 0.17 | 2.30 | 7.38 | 7.69 | 7.18 | 9138 |
| 1736811300 | 7.38 | -0.6 | -7.52 | 7.9 | 8.14 | 7.195 | 40931 |
| 1736552100 | 7.98 | 1.11 | 16.07 | 6.87 | 8.21 | 6.87 | 123855 |
| 1736379300 | 6.875 | -1 | -12.64 | 7.4 | 7.4 | 6.21 | 109916 |
| 1736292900 | 7.87 | -1.13 | -12.56 | 8.66 | 8.78 | 7.6 | 78246 |
| 1736206500 | 9 | 0.3 | 3.45 | 8.5 | 9.687 | 8.5 | 94258 |
| 1735947300 | 8.7 | -0.95 | -9.84 | 9.68 | 10.65 | 8.7 | 38157 |
| 1735860900 | 9.65 | 1.38 | 16.69 | 8.7 | 10.08 | 8.376 | 188754 |
| 1735688100 | 8.27 | -0.9 | -9.81 | 9.05 | 9.95 | 6.86 | 130337 |
| 1735601700 | 9.17 | -1.31 | -12.50 | 10 | 10.39 | 8.5 | 94442 |
| 1735342500 | 10.48 | 0.37 | 3.66 | 10.13 | 11.5 | 9.55 | 151587 |
| 1735256100 | 10.11 | -1.37 | -11.93 | 11.53 | 11.53 | 9.68 | 80998 |
| 1735077840 | 11.48 | 2.89 | 33.64 | 8.6199999 | 11.8 | 8.6199999 | 65825 |
| 1734996900 | 8.59 | -3.96 | -31.55 | 12.55 | 13.7367 | 8.34 | 202180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
