NASDAQ : HTLM
HomesToLife Ltd. — Price history
Consumer Discretionary · Specialty Retail · Singapore
Last price 1.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 105.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HomesToLife Ltd. (HTLM) closed at 1.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.3 | 1.402 | 1.001 | 1.18 | 36,253 | -20.81% |
| 2026-10-29 | 1.5 | 1.5 | 1.49 | 1.49 | 1,676 | -1.32% |
| 2026-10-28 | 1.54 | 1.54 | 1.51 | 1.51 | 937 | -0.66% |
| 2026-10-27 | 1.52 | 1.529 | 1.52 | 1.52 | 2,198 | -1.93% |
| 2026-10-26 | 1.6 | 1.6 | 1.547 | 1.55 | 10,664 | -3.13% |
| 2026-10-23 | 1.63 | 1.63 | 1.6 | 1.6 | 2,250 | -2.44% |
| 2026-10-22 | 1.64 | 1.64 | 1.64 | 1.64 | 612 | -4.37% |
| 2026-10-21 | 1.65 | 1.715 | 1.65 | 1.715 | 448 | +3.94% |
| 2026-10-16 | 1.65 | 1.65 | 1.65 | 1.65 | 290 | -2.95% |
| 2026-10-15 | 1.7 | 1.7 | 1.7 | 1.7 | 2,944 | -2.85% |
| 2026-10-13 | 1.87 | 1.89 | 1.7 | 1.75 | 7,138 | +1.74% |
| 2026-10-12 | 1.72 | 1.72 | 1.72 | 1.72 | 1,752 | +0.15% |
| 2026-10-09 | 1.76 | 1.76 | 1.7 | 1.717 | 386 | -1.86% |
| 2026-10-08 | 1.75 | 1.75 | 1.75 | 1.75 | 1,082 | -2.78% |
| 2026-10-07 | 1.82 | 1.82 | 1.7 | 1.8 | 6,362 | +1.69% |
| 2026-10-06 | 1.88 | 1.94 | 1.77 | 1.77 | 10,276 | -8.76% |
| 2026-10-05 | 1.94 | 1.98 | 1.82 | 1.94 | 78,626 | +2.11% |
| 2026-10-02 | 1.94 | 1.95 | 1.9 | 1.9 | 14,371 | +3.83% |
| 2026-10-01 | 1.84 | 1.84 | 1.83 | 1.83 | 3,116 | -3.17% |
| 2026-09-30 | 1.88 | 2 | 1.84 | 1.89 | 9,171 | -2.53% |
| 2026-09-29 | 1.65 | 2.25 | 1.65 | 1.939 | 69,801 | +10.81% |
| 2026-09-28 | 1.81 | 1.81 | 1.75 | 1.75 | 2,093 | -1.69% |
| 2026-09-23 | 1.78 | 1.78 | 1.78 | 1.78 | 741 | -1.66% |
| 2026-09-22 | 1.815 | 1.815 | 1.81 | 1.81 | 651 | -1.63% |
| 2026-09-21 | 1.99 | 1.99 | 1.82 | 1.84 | 2,834 | -6.60% |
| 2026-09-18 | 1.7 | 1.97 | 1.7 | 1.97 | 15,694 | +10.67% |
| 2026-09-15 | 1.74 | 1.781 | 1.74 | 1.78 | 1,207 | -0.56% |
| 2026-09-14 | 1.715 | 1.8 | 1.715 | 1.79 | 4,396 | -0.56% |
| 2026-09-11 | 1.8 | 1.84 | 1.8 | 1.8 | 7,101 | +1.12% |
| 2026-09-10 | 1.69 | 1.78 | 1.69 | 1.78 | 4,664 | +4.71% |
| 2026-09-08 | 1.65 | 1.78 | 1.64 | 1.7 | 6,676 | -0.58% |
| 2026-09-04 | 1.75 | 1.75 | 1.71 | 1.71 | 4,415 | -2.29% |
| 2026-09-03 | 1.74 | 1.75 | 1.74 | 1.75 | 2,491 | +0.01% |
| 2026-09-02 | 1.69 | 1.75 | 1.69 | 1.75 | 2,510 | -0.89% |
| 2026-09-01 | 1.64 | 1.766 | 1.63 | 1.766 | 3,422 | -0.34% |
| 2026-08-31 | 1.772 | 1.772 | 1.772 | 1.772 | 501 | +3.31% |
| 2026-08-28 | 1.78 | 1.78 | 1.715 | 1.715 | 1,826 | +0.88% |
| 2026-08-27 | 1.75 | 1.765 | 1.7 | 1.7 | 5,037 | -5.55% |
| 2026-08-26 | 1.8 | 1.8 | 1.8 | 1.8 | 2,760 | +0.00% |
| 2026-08-25 | 1.92 | 1.92 | 1.8 | 1.8 | 4,029 | -1.10% |
| 2026-08-20 | 1.83 | 1.83 | 1.82 | 1.82 | 779 | +0.55% |
| 2026-08-19 | 1.78 | 1.83 | 1.7 | 1.81 | 8,502 | -8.80% |
| 2026-08-18 | 1.985 | 1.985 | 1.985 | 1.985 | 3,827 | +5.01% |
| 2026-08-14 | 2 | 2 | 1.85 | 1.89 | 11,263 | -3.08% |
| 2026-08-13 | 2 | 2.07 | 1.95 | 1.95 | 1,736 | -2.50% |
| 2026-08-12 | 2.1 | 2.1 | 1.8 | 2 | 7,714 | -2.44% |
| 2026-08-11 | 1.96 | 2.05 | 1.94 | 2.05 | 5,472 | +3.02% |
| 2026-08-10 | 1.9 | 2 | 1.898 | 1.99 | 4,551 | +7.57% |
| 2026-08-07 | 1.83 | 1.85 | 1.805 | 1.85 | 2,916 | +0.00% |
| 2026-08-06 | 1.85 | 1.85 | 1.85 | 1.85 | 845 | -2.31% |
| 2026-08-05 | 1.894 | 1.894 | 1.894 | 1.894 | 1,146 | -0.33% |
| 2026-07-29 | 2.03 | 2.1 | 1.85 | 1.9 | 13,169 | +5.56% |
| 2026-07-28 | 1.87 | 1.87 | 1.8 | 1.8 | 3,909 | -3.74% |
| 2026-07-27 | 1.83 | 1.97 | 1.825 | 1.87 | 8,770 | +2.75% |
| 2026-07-24 | 1.822 | 1.822 | 1.82 | 1.82 | 1,582 | -0.55% |
| 2026-07-23 | 1.98 | 2.059 | 1.83 | 1.83 | 17,700 | -6.63% |
| 2026-07-22 | 1.85 | 2.025 | 1.85 | 1.96 | 12,944 | +6.52% |
| 2026-07-21 | 1.97 | 1.97 | 1.78 | 1.84 | 24,594 | -6.60% |
| 2026-07-20 | 1.99 | 2.03 | 1.97 | 1.97 | 14,234 | -2.23% |
| 2026-07-17 | 1.95 | 2.015 | 1.92 | 2.015 | 28,163 | +4.40% |
| 2026-07-16 | 1.88 | 2.01 | 1.88 | 1.93 | 34,025 | -3.98% |
| 2026-07-15 | 2.01 | 2.05 | 2.01 | 2.01 | 14,238 | +0.50% |
| 2026-07-14 | 1.89 | 2.01 | 1.87 | 2 | 17,200 | +8.40% |
| 2026-07-13 | 1.812 | 1.89 | 1.812 | 1.845 | 8,209 | +2.50% |
| 2026-07-10 | 1.9 | 1.94 | 1.79 | 1.8 | 10,775 | -5.76% |
| 2026-07-09 | 1.89 | 1.91 | 1.89 | 1.91 | 3,147 | -1.55% |
| 2026-07-08 | 1.995 | 1.995 | 1.9 | 1.94 | 7,078 | -4.81% |
| 2026-07-07 | 2 | 2.08 | 1.93 | 2.038 | 8,168 | +1.90% |
| 2026-07-06 | 1.9 | 2.012 | 1.9 | 2 | 9,576 | +3.63% |
| 2026-07-02 | 1.85 | 2.138 | 1.85 | 1.93 | 17,648 | +2.66% |
| 2026-07-01 | 1.99 | 1.99 | 1.88 | 1.88 | 1,551 | -5.05% |
| 2026-06-30 | 1.93 | 2.045 | 1.93 | 1.98 | 13,421 | +2.06% |
| 2026-06-29 | 1.88 | 1.94 | 1.85 | 1.94 | 1,127 | +6.59% |
| 2026-06-26 | 1.83 | 1.99 | 1.82 | 1.82 | 3,528 | -0.55% |
| 2026-06-25 | 1.91 | 1.935 | 1.83 | 1.83 | 6,335 | -7.58% |
| 2026-06-24 | 1.93 | 2 | 1.85 | 1.98 | 4,344 | +7.03% |
| 2026-06-23 | 1.94 | 1.96 | 1.85 | 1.85 | 2,351 | -1.07% |
| 2026-06-22 | 1.9 | 1.9 | 1.83 | 1.87 | 2,326 | -2.09% |
| 2026-06-18 | 1.832 | 1.922 | 1.832 | 1.91 | 3,790 | +4.37% |
| 2026-06-17 | 1.92 | 1.92 | 1.83 | 1.83 | 5,326 | -5.67% |
| 2026-06-16 | 2.14 | 2.14 | 1.93 | 1.94 | 5,496 | +2.11% |
| 2026-06-15 | 2.02 | 2.02 | 1.88 | 1.9 | 6,673 | -6.40% |
| 2026-06-12 | 2.04 | 2.04 | 1.91 | 2.03 | 4,725 | +2.01% |
| 2026-06-11 | 1.95 | 2.09 | 1.9 | 1.99 | 7,713 | +1.02% |
| 2026-06-10 | 1.81 | 2.15 | 1.81 | 1.97 | 36,159 | +4.79% |
| 2026-06-09 | 1.942 | 2.01 | 1.86 | 1.88 | 9,688 | -5.53% |
| 2026-06-08 | 1.95 | 2.03 | 1.86 | 1.99 | 9,059 | -7.01% |
| 2026-06-05 | 1.99 | 2.28 | 1.8 | 2.14 | 73,026 | +13.83% |
| 2026-06-04 | 1.96 | 1.97 | 1.88 | 1.88 | 4,349 | -2.34% |
| 2026-06-03 | 1.96 | 2 | 1.86 | 1.925 | 3,157 | +1.32% |
| 2026-06-02 | 1.86 | 1.97 | 1.86 | 1.9 | 4,906 | +2.15% |
| 2026-06-01 | 1.9 | 1.96 | 1.8 | 1.86 | 4,954 | -7.00% |
| 2026-05-29 | 1.99 | 2 | 1.82 | 2 | 6,288 | +9.89% |
| 2026-05-28 | 1.73 | 1.93 | 1.73 | 1.82 | 3,976 | -2.15% |
| 2026-05-27 | 1.86 | 1.86 | 1.8 | 1.86 | 1,728 | +3.91% |
| 2026-05-26 | 1.74 | 1.82 | 1.74 | 1.79 | 2,260 | +4.07% |
| 2026-05-22 | 1.72 | 1.72 | 1.72 | 1.72 | 638 | -2.27% |
| 2026-05-21 | 1.88 | 2.2 | 1.72 | 1.76 | 8,493 | -1.13% |
| 2026-05-20 | 1.78 | 1.78 | 1.78 | 1.78 | 1,043 | +2.29% |
| 2026-05-19 | 1.74 | 1.82 | 1.72 | 1.74 | 3,052 | +1.17% |
| 2026-05-18 | 1.86 | 1.86 | 1.72 | 1.72 | 1,994 | -1.15% |
| 2026-05-15 | 1.72 | 1.805 | 1.72 | 1.74 | 1,686 | -1.58% |
| 2026-05-14 | 1.71 | 1.768 | 1.71 | 1.768 | 2,495 | +4.62% |
| 2026-05-13 | 1.8 | 1.86 | 1.68 | 1.69 | 3,315 | -1.17% |
| 2026-05-12 | 1.72 | 1.72 | 1.71 | 1.71 | 1,332 | -4.47% |
| 2026-05-11 | 1.8 | 1.88 | 1.79 | 1.79 | 3,287 | +1.70% |
| 2026-05-08 | 1.76 | 1.76 | 1.76 | 1.76 | 1,541 | -4.08% |
| 2026-05-07 | 1.744 | 1.86 | 1.744 | 1.835 | 1,756 | +4.25% |
| 2026-05-06 | 1.69 | 1.76 | 1.642 | 1.76 | 5,982 | +3.53% |
| 2026-05-05 | 1.78 | 1.82 | 1.7 | 1.7 | 3,782 | -3.41% |
| 2026-05-04 | 1.56 | 1.76 | 1.56 | 1.76 | 9,142 | -1.13% |