MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTLM — HomesToLife Ltd Ordinary Shares
NasdaqHomesToLife Ltd Ordinary Shares
$1.94
+0.04(+2.11%)
- O
- 1.94
- H
- 1.98
- L
- 1.82
- V
- 78.63K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.94
Period Return-51.26%
Period High$4.19
Period Low$1.56
Avg Daily Volume77.8K
Total Trading Days365
HTLM — Historical OHLCV Price & Volume Table
Apr 4, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.94 | $1.98 | $1.82 | $1.94 | +$0.04 | +2.11% | 78,626 | $1.95 | $1.82 $1.98 |
| Oct 2, 2026 | $1.94 | $1.95 | $1.90 | $1.90 | +$0.07 | +3.83% | 14,373 | $1.93 | $1.90 $1.95 |
| Oct 1, 2026 | $1.84 | $1.84 | $1.83 | $1.83 | $-0.06 | -3.17% | 3,117 | $1.84 | $1.83 $1.84 |
| Sep 30, 2026 | $1.88 | $2.00 | $1.84 | $1.89 | $-0.05 | -2.53% | 12,204 | $1.98 | $1.84 $2.00 |
| Sep 29, 2026 | $1.65 | $2.25 | $1.65 | $1.94 | +$0.19 | +10.81% | 69,949 | $1.96 | $1.65 $2.25 |
| Sep 28, 2026 | $1.81 | $1.81 | $1.75 | $1.75 | $-0.03 | -1.69% | 2,102 | $1.80 | $1.75 $1.81 |
| Sep 23, 2026 | $1.78 | $1.78 | $1.78 | $1.78 | $-0.03 | -1.66% | 742 | $1.78 | $1.78 $1.78 |
| Sep 22, 2026 | $1.82 | $1.82 | $1.81 | $1.81 | $-0.03 | -1.63% | 657 | $1.85 | $1.81 $1.82 |
| Sep 21, 2026 | $1.99 | $1.99 | $1.82 | $1.84 | $-0.13 | -6.60% | 2,835 | $1.85 | $1.82 $1.99 |
| Sep 18, 2026 | $1.70 | $1.97 | $1.70 | $1.97 | +$0.19 | +10.67% | 16,240 | $1.83 | $1.70 $1.97 |
| Sep 15, 2026 | $1.74 | $1.78 | $1.74 | $1.78 | $-0.01 | -0.56% | 1,207 | $1.75 | $1.74 $1.78 |
| Sep 14, 2026 | $1.72 | $1.80 | $1.72 | $1.79 | $-0.01 | -0.56% | 4,397 | $1.74 | $1.72 $1.80 |
| Sep 11, 2026 | $1.80 | $1.84 | $1.80 | $1.80 | +$0.02 | +1.12% | 7,102 | $1.82 | $1.80 $1.84 |
| Sep 10, 2026 | $1.69 | $1.78 | $1.69 | $1.78 | +$0.08 | +4.71% | 4,665 | $1.76 | $1.69 $1.78 |
| Sep 8, 2026 | $1.65 | $1.78 | $1.64 | $1.70 | $-0.01 | -0.58% | 6,676 | $1.75 | $1.64 $1.78 |
| Sep 4, 2026 | $1.75 | $1.75 | $1.71 | $1.71 | $-0.04 | -2.29% | 4,415 | $1.74 | $1.71 $1.75 |
| Sep 3, 2026 | $1.74 | $1.75 | $1.74 | $1.75 | +$0.00 | +0.01% | 2,491 | $1.75 | $1.74 $1.75 |
| Sep 2, 2026 | $1.69 | $1.75 | $1.69 | $1.75 | $-0.02 | -0.89% | 2,509 | $1.71 | $1.69 $1.75 |
| Sep 1, 2026 | $1.64 | $1.77 | $1.63 | $1.77 | $-0.01 | -0.34% | 3,423 | $1.67 | $1.63 $1.77 |
| Aug 31, 2026 | $1.77 | $1.77 | $1.77 | $1.77 | +$0.06 | +3.31% | 502 | $1.72 | $1.77 $1.77 |
| Aug 28, 2026 | $1.78 | $1.78 | $1.72 | $1.72 | +$0.01 | +0.88% | 1,827 | $1.76 | $1.72 $1.78 |
| Aug 27, 2026 | $1.75 | $1.77 | $1.70 | $1.70 | $-0.10 | -5.55% | 5,037 | $1.72 | $1.70 $1.77 |
| Aug 26, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | +$0.00 | +0.00% | 2,760 | $1.79 | $1.80 $1.80 |
| Aug 25, 2026 | $1.92 | $1.92 | $1.80 | $1.80 | $-0.02 | -1.10% | 4,030 | $1.82 | $1.80 $1.92 |
| Aug 20, 2026 | $1.83 | $1.83 | $1.82 | $1.82 | +$0.01 | +0.55% | 756 | $1.83 | $1.82 $1.83 |
| Aug 19, 2026 | $1.78 | $1.83 | $1.70 | $1.81 | $-0.17 | -8.80% | 8,500 | $1.75 | $1.70 $1.83 |
| Aug 18, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | +$0.09 | +5.01% | 223 | $1.94 | $1.98 $1.98 |
| Aug 14, 2026 | $2.00 | $2.00 | $1.85 | $1.89 | $-0.06 | -3.08% | 11,263 | $1.89 | $1.85 $2.00 |
| Aug 13, 2026 | $2.00 | $2.07 | $1.95 | $1.95 | $-0.05 | -2.50% | 1,735 | $1.99 | $1.95 $2.07 |
| Aug 12, 2026 | $2.10 | $2.10 | $1.80 | $2.00 | $-0.05 | -2.44% | 7,694 | $1.98 | $1.80 $2.10 |