NASDAQ:HTLM | Historical Stock Price | HomesToLife Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-10-01 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.52$2.34$3.61$5.55$8.56$13.182024-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-01———$1.64100
2026-08-27$1.70$1.765,000——
2026-08-26$1.80$1.862,800——
2026-08-25$1.80$1.864,000——
2026-08-24$1.82$1.880$1.9438
2026-08-21$1.82$1.880——
2026-08-20$1.82$1.88800——
2026-08-19$1.81$1.878,500——
2026-08-18$1.99$2.053,800——
2026-08-17$1.89$1.950——
2026-08-14$1.89$1.9511,300——
2026-08-13$1.95$2.021,700$2.07324
2026-08-12$2.00$2.077,700$1.82300
2026-08-11$2.05$2.125,500——
2026-08-10$1.99$2.064,600——
2026-08-07$1.85$1.912,900——
2026-08-06$1.85$1.91800——
2026-08-05$1.89$1.961,100$1.875
2026-08-04$1.90$1.960——
2026-08-03$1.90$1.960$1.8516
2026-07-31$1.90$1.960——
2026-07-30$1.90$1.960——
2026-07-29$1.90$1.9613,200$1.87115
2026-07-28$1.80$1.863,900——
2026-07-27$1.87$1.938,800$1.891
2026-07-24$1.82$1.881,600——
2026-07-23$1.83$1.8917,700$1.97300
2026-07-22$1.96$2.0312,900——
2026-07-21$1.84$1.9024,600——
2026-07-20$1.97$2.0414,200$2.00334
2026-07-17$2.02$2.0828,200——
2026-07-16$1.93$1.9934,000——
2026-07-15$2.01$2.0814,200——
2026-07-14$2.00$2.0717,200——
2026-07-13$1.85$1.918,200——
2026-07-10$1.80$1.8610,800——
2026-07-09$1.91$1.973,100——
2026-07-08$1.94$2.017,100——
2026-07-07$2.04$2.118,200——
2026-07-06$2.00$2.079,600——
2026-07-02$1.93$1.9917,600——
2026-07-01$1.88$1.941,600——
2026-06-30$1.98$2.0513,400——
2026-06-29$1.94$2.011,100——
2026-06-26$1.82$1.883,500——
2026-06-25$1.83$1.896,300——
2026-06-24$1.98$2.054,300——
2026-06-23$1.85$1.912,400——
2026-06-22$1.87$1.932,300——
2026-06-18$1.91$1.973,800——
2026-06-17$1.83$1.895,300——
2026-06-16$1.94$2.015,500——
2026-06-15$1.90$1.966,700——
2026-06-12$2.03$2.104,700——
2026-06-11$1.99$2.067,700——
2026-06-10$1.97$2.0436,200——
2026-06-09$1.88$1.949,700——
2026-06-08$1.99$2.069,100——
2026-06-05$2.14$2.2172,800——
2026-06-04$1.88$1.944,300——
2026-06-03$1.93$1.993,200——
2026-06-02$1.90$1.964,900——
2026-06-01$1.86$1.925,000——
2026-05-29$2.00$2.076,300——
2026-05-28$1.82$1.884,000——
2026-05-27$1.86$1.921,700——
2026-05-26$1.79$1.852,300——
2026-05-22$1.72$1.78600——
2026-05-21$1.76$1.828,500——
2026-05-20$1.78$1.84800——
2026-05-19$1.74$1.803,100——
2026-05-18$1.72$1.782,000——
2026-05-15$1.74$1.801,700——
2026-05-14$1.77$1.832,500——
2026-05-13$1.69$1.753,300——
2026-05-12$1.71$1.771,300——
2026-05-11$1.79$1.853,300——
2026-05-08$1.76$1.821,500——
2026-05-07$1.84$1.901,800——
2026-05-06$1.76$1.826,000——
2026-05-05$1.70$1.763,800——
2026-05-04$1.76$1.829,100——
2026-05-01$1.78$1.840——
2026-04-30$1.78$1.842,300——
2026-04-29$1.89$1.950——
2026-04-28$1.89$1.950——
2026-04-27$1.89$1.95800——
2026-04-24$1.88$1.94500——
2026-04-23$1.96$2.035,100——
2026-04-22$1.85$1.917,000——
2026-04-21$2.00$2.001,000——
2026-04-20$2.00$2.004,300——
2026-04-17$2.02$2.0212,000——
2026-04-16$1.98$1.983,200——
2026-04-15$1.95$1.9524,300——
2026-04-14$1.85$1.854,600——
2026-04-13$1.79$1.794,600——
2026-04-10$1.70$1.7012,300——
2026-04-09$1.66$1.6612,700——
2026-04-08$1.64$1.642,000——
2026-04-07$1.60$1.603,800——
2026-04-06$1.69$1.6910,800——
2026-04-02$1.69$1.6913,600——
2026-04-01$1.83$1.8328,900——
2026-03-31$1.73$1.7321,100——
2026-03-30$1.78$1.787,300——
2026-03-27$1.79$1.7914,800——
2026-03-26$1.83$1.831,700——
2026-03-25$1.83$1.836,100——
2026-03-24$1.95$1.954,900——
2026-03-23$1.95$1.957,400——
2026-03-20$1.98$1.9817,300——
2026-03-19$1.93$1.933,000——
2026-03-18$1.92$1.924,100——
2026-03-17$1.95$1.957,900——
2026-03-16$1.90$1.9011,400——
2026-03-13$1.99$1.9923,500——
2026-03-12$2.10$2.1020,200——
2026-03-11$2.00$2.0024,900——
2026-03-10$2.04$2.0420,600——
2026-03-09$1.96$1.968,700——
2026-03-06$2.01$2.0136,300——
2026-03-05$2.11$2.1119,700——
2026-03-04$2.22$2.2234,100——
2026-03-03$1.99$1.9983,700——
2026-03-02$1.90$1.9047,800——
2026-02-27$2.00$2.0041,600——
2026-02-26$2.08$2.0855,600——
2026-02-25$2.06$2.0673,800——
2026-02-24$2.11$2.11180,000——
2026-02-23$2.29$2.29341,600——
2026-02-20$2.27$2.2718,509,100——
2026-02-19$1.83$1.8337,200——
2026-02-18$2.00$2.0030,800——
2026-02-17$2.16$2.1627,800——
2026-02-13$2.51$2.5169,800——
2026-02-12$2.94$2.94182,500——
2026-02-11$2.91$2.905,141,000——
2026-02-10$2.12$2.1214,500——
2026-02-09$2.40$2.407,400——
2026-02-06$2.58$2.585,800——
2026-02-05$2.50$2.504,300——
2026-02-04$2.35$2.35600——
2026-02-03$2.51$2.510——
2026-02-02$2.51$2.510——
2026-01-30$2.51$2.512,700——
2026-01-29$2.89$2.893,500——
2026-01-28$2.40$2.400——
2026-01-27$2.40$2.400——
2026-01-26$2.40$2.40100——
2026-01-23$2.52$2.520——
2026-01-22$2.52$2.520——
2026-01-21$2.52$2.52200——
2026-01-20$2.50$2.500——
2026-01-16$2.50$2.500——
2026-01-15$2.50$2.504,000——
2026-01-14$2.52$2.520——
2026-01-13$2.52$2.520——
2026-01-12$2.52$2.523,800——
2026-01-09$2.78$2.78900——
2026-01-08$2.50$2.50700——
2026-01-07$2.55$2.55300——
2026-01-06$2.42$2.420——
2026-01-05$2.42$2.420——
2026-01-02$2.42$2.420——