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

HomesToLife Ltd - Ordinary Shares (NQ: HTLM )

12.55 +4.15 (+49.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 8.480 13.53 8.465 12.55 249,626 +4.29(+51.94%)
Dec 19, 2024 7.250 8.400 7.250 8.260 161,148 +1.12(+15.69%)
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%)
Dec 02, 2024 3.950 3.960 3.560 3.620 41,447 -0.45(-11.06%)
Nov 29, 2024 4.600 4.600 3.600 4.070 87,178 -0.60(-12.85%)
Nov 27, 2024 3.200 4.680 3.200 4.670 60,008 +1.39(+42.38%)
Nov 26, 2024 2.700 3.910 2.696 3.280 247,709 +0.48(+17.14%)
Nov 25, 2024 3.990 4.040 2.571 2.800 213,554 -1.18(-29.56%)
Nov 22, 2024 4.040 4.190 3.950 3.975 10,128 +0.00(+0.13%)
Nov 21, 2024 4.090 4.100 3.950 3.970 18,933 -0.01(-0.25%)
Nov 20, 2024 4.070 4.190 3.950 3.980 13,332 +0.06(+1.53%)
Nov 19, 2024 4.140 4.210 3.920 3.920 26,202 -0.13(-3.21%)
Nov 18, 2024 4.060 4.370 4.000 4.050 44,481 +0.12(+3.05%)
Nov 15, 2024 4.210 4.210 3.920 3.930 72,511 -0.44(-10.07%)
Nov 14, 2024 4.370 4.389 4.212 4.370 10,753 +0.00(+0.00%)
Nov 13, 2024 4.100 4.390 4.100 4.370 47,850 +0.29(+7.11%)
Nov 12, 2024 4.220 4.390 4.070 4.080 106,215 -0.09(-2.16%)
Nov 11, 2024 4.230 4.280 4.160 4.170 59,144 +0.01(+0.24%)
Nov 08, 2024 4.140 4.210 4.080 4.160 11,223 +0.01(+0.24%)
Nov 07, 2024 4.140 4.160 4.130 4.150 4,293 +0.04(+0.97%)
Nov 06, 2024 4.150 4.270 4.050 4.110 17,762 +0.06(+1.48%)
Nov 05, 2024 4.160 4.390 4.048 4.050 59,404 +0.02(+0.50%)
Nov 04, 2024 4.190 4.440 4.010 4.030 38,285 -0.09(-2.18%)
Nov 01, 2024 4.250 4.300 4.120 4.120 30,774 -0.09(-2.14%)
Oct 31, 2024 4.200 4.305 4.180 4.210 35,211 +0.06(+1.45%)
Oct 30, 2024 4.120 4.180 4.100 4.150 7,994 +0.04(+0.97%)
Oct 29, 2024 4.020 4.280 4.020 4.110 96,605 +0.10(+2.49%)
Oct 28, 2024 4.300 4.320 4.000 4.010 78,835 -0.24(-5.65%)
Oct 25, 2024 4.250 4.440 4.210 4.250 47,302 +0.00(+0.00%)
Oct 24, 2024 4.360 4.430 4.240 4.250 81,612 -0.19(-4.28%)
Oct 23, 2024 4.400 4.480 4.168 4.440 82,346 -0.01(-0.22%)
Oct 22, 2024 4.480 4.480 4.450 4.450 5,523 -0.03(-0.67%)
Oct 21, 2024 4.300 4.660 4.290 4.480 45,598 +0.32(+7.77%)
Oct 18, 2024 4.316 4.340 4.110 4.157 6,957 -0.05(-1.26%)
Oct 17, 2024 4.060 4.370 4.030 4.210 61,936 +0.15(+3.69%)
Oct 16, 2024 4.210 4.240 4.030 4.060 3,400 -0.09(-2.17%)
Oct 15, 2024 4.100 4.300 4.000 4.150 44,492 +0.06(+1.47%)
Oct 14, 2024 4.100 4.210 4.000 4.090 6,457 -0.07(-1.68%)
Oct 11, 2024 4.100 4.230 4.100 4.160 1,410 -0.12(-2.80%)
Oct 10, 2024 4.300 4.300 4.020 4.280 16,127 -0.01(-0.23%)
Oct 09, 2024 4.500 4.500 4.100 4.290 52,330 +0.04(+0.94%)
Oct 08, 2024 3.970 4.700 3.927 4.250 205,457 +0.25(+6.25%)
Oct 07, 2024 4.050 4.050 3.970 4.000 23,618 -0.03(-0.74%)
Oct 04, 2024 4.030 4.100 4.020 4.030 13,786 -0.02(-0.49%)
Oct 03, 2024 3.890 4.050 3.890 4.050 21,033 +0.03(+0.75%)
Oct 02, 2024 4.100 4.100 4.020 4.020 26,989 +0.00(+0.00%)
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.