HTLM
HOMESTOLIFE (HTLM)
NASDAQ
$1.81+$0.005 (+0.28%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $2.3M
    Market Cap
  • -50.39%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -12.20%
    Low Price$1.70
    High Price$1.98
  • 3 Months
    -9.55%
    Low Price$1.70
    High Price$2.05
  • 1 Year
    -50.39%
    Low Price$1.55
    High Price$3.67
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.80
1.84
1.80
1.80
+1.12%
7,102
09/10/2026
1.69
1.78
1.69
1.78
+4.71%
4,665
09/08/2026
1.65
1.78
1.64
1.70
-0.58%
6,676
09/04/2026
1.75
1.75
1.71
1.71
-2.29%
4,415
09/03/2026
1.74
1.75
1.74
1.75
+0.006%
2,491
09/02/2026
1.69
1.75
1.69
1.75
-0.89%
2,510
09/01/2026
1.64
1.77
1.63
1.77
-0.34%
3,422
08/31/2026
1.77
1.77
1.77
1.77
+3.31%
501
08/28/2026
1.78
1.78
1.72
1.72
+0.88%
1,826
08/27/2026
1.75
1.77
1.70
1.70
-5.55%
5,037
08/26/2026
1.80
1.80
1.80
1.80
0.00%
2,760
08/25/2026
1.92
1.92
1.80
1.80
-1.10%
4,030
08/20/2026
1.83
1.83
1.82
1.82
+0.55%
779
08/19/2026
1.78
1.83
1.70
1.81
-8.80%
8,502
08/18/2026
1.98
1.98
1.98
1.98
+5.01%
3,827
08/14/2026
2.00
2.00
1.85
1.89
-3.08%
11,263
08/13/2026
2.00
2.07
1.95
1.95
-2.50%
1,736
08/12/2026
2.10
2.10
1.80
2.00
-2.44%
7,714
08/11/2026
1.96
2.05
1.94
2.05
+3.02%
5,472
08/10/2026
1.90
2.00
1.90
1.99
+7.57%
4,551
08/07/2026
1.83
1.85
1.81
1.85
0.00%
2,916
08/06/2026
1.85
1.85
1.85
1.85
-2.31%
845
08/05/2026
1.89
1.89
1.89
1.89
-0.33%
1,146
07/29/2026
2.03
2.10
1.85
1.90
+5.56%
13,169
07/28/2026
1.87
1.87
1.80
1.80
-3.74%
3,909
07/27/2026
1.83
1.97
1.83
1.87
+2.75%
8,748
07/24/2026
1.82
1.82
1.82
1.82
-0.55%
1,582
07/23/2026
1.98
2.06
1.83
1.83
-6.63%
17,700
07/22/2026
1.85
2.03
1.85
1.96
+6.52%
12,944
07/21/2026
1.97
1.97
1.78
1.84
-6.60%
24,594
07/20/2026
1.99
2.03
1.97
1.97
-2.23%
14,234
07/17/2026
1.95
2.02
1.92
2.02
+4.40%
28,163
07/16/2026
1.88
2.01
1.88
1.93
-3.98%
34,025
07/15/2026
2.01
2.05
2.01
2.01
+0.50%
14,238
07/14/2026
1.89
2.01
1.87
2.00
+8.40%
17,000
07/13/2026
1.81
1.89
1.81
1.85
+2.50%
8,209
07/10/2026
1.90
1.94
1.79
1.80
-5.76%
10,775
07/09/2026
1.89
1.91
1.89
1.91
-1.55%
3,147
07/08/2026
2.00
2.00
1.90
1.94
-4.81%
7,078
07/07/2026
2.00
2.08
1.93
2.04
+1.90%
8,169
07/06/2026
1.90
2.01
1.90
2.00
+3.63%
9,576
07/02/2026
1.85
2.14
1.85
1.93
+2.66%
17,648
07/01/2026
1.99
1.99
1.88
1.88
-5.05%
1,529
06/30/2026
1.93
2.05
1.93
1.98
+2.06%
13,421
06/29/2026
1.88
1.94
1.85
1.94
+6.59%
1,127
06/26/2026
1.83
1.99
1.82
1.82
-0.55%
3,528
06/25/2026
1.91
1.94
1.83
1.83
-7.58%
6,335
06/24/2026
1.93
2.00
1.85
1.98
+7.03%
4,344
06/23/2026
1.94
1.96
1.85
1.85
-1.07%
2,351
06/22/2026
1.90
1.90
1.83
1.87
-2.09%
2,326
06/18/2026
1.83
1.92
1.83
1.91
+4.37%
3,790
06/17/2026
1.92
1.92
1.83
1.83
-5.67%
5,326
06/16/2026
2.14
2.14
1.93
1.94
+2.11%
5,496
06/15/2026
2.02
2.02
1.88
1.90
-6.40%
6,673
06/12/2026
2.04
2.04
1.91
2.03
+2.01%
4,725
06/11/2026
1.95
2.09
1.90
1.99
+1.02%
7,713
06/10/2026
1.81
2.15
1.81
1.97
+4.79%
36,159
06/09/2026
1.94
2.01
1.86
1.88
-5.53%
9,688
06/08/2026
1.95
2.03
1.86
1.99
-7.01%
9,059
06/05/2026
1.99
2.28
1.80
2.14
+13.83%
73,026
06/04/2026
1.96
1.97
1.88
1.88
-2.34%
4,349
06/03/2026
1.96
2.00
1.86
1.93
+1.32%
3,157
06/02/2026
1.86
1.97
1.86
1.90
+2.15%
4,906
06/01/2026
1.90
1.96
1.80
1.86
-7.00%
4,954
05/29/2026
1.99
2.00
1.82
2.00
+9.89%
6,288
05/29/2026
$0.04 Earnings
05/28/2026
1.73
1.93
1.73
1.82
-2.15%
3,977
05/27/2026
1.86
1.86
1.80
1.86
+3.91%
1,728
05/26/2026
1.74
1.82
1.74
1.79
+4.07%
2,260
05/22/2026
1.72
1.72
1.72
1.72
-2.27%
638
05/21/2026
1.88
2.20
1.72
1.76
-1.13%
8,493
05/20/2026
1.78
1.78
1.78
1.78
+2.29%
1,043
05/19/2026
1.74
1.82
1.72
1.74
+1.17%
3,052
05/18/2026
1.86
1.86
1.72
1.72
-1.15%
1,994
05/15/2026
1.72
1.81
1.72
1.74
-1.58%
1,686
05/14/2026
1.71
1.77
1.71
1.77
+4.62%
2,495
05/13/2026
1.80
1.86
1.68
1.69
-1.17%
3,315
05/12/2026
1.72
1.72
1.71
1.71
-4.47%
1,332
05/11/2026
1.80
1.88
1.79
1.79
+1.70%
3,287
05/08/2026
1.76
1.76
1.76
1.76
-4.08%
1,541
05/07/2026
1.74
1.86
1.74
1.83
+4.25%
1,756
05/06/2026
1.69
1.76
1.64
1.76
+3.53%
5,982
05/05/2026
1.78
1.82
1.70
1.70
-3.41%
3,782
05/04/2026
1.56
1.76
1.56
1.76
-1.13%
9,142
04/30/2026
1.88
1.88
1.78
1.78
-5.81%
2,251
04/27/2026
1.89
1.89
1.89
1.89
+0.53%
753
04/24/2026
1.88
1.88
1.88
1.88
-4.08%
471
04/23/2026
1.95
1.96
1.95
1.96
+5.94%
5,138
04/22/2026
1.85
1.96
1.80
1.85
-4.39%
6,972
04/22/2026
$0.07 Dividend
04/21/2026
1.94
1.94
1.94
1.94
0.00%
981
04/20/2026
1.97
1.97
1.88
1.94
-0.99%
4,344
04/17/2026
2.00
2.01
1.89
1.95
+2.02%
12,021
04/16/2026
1.94
2.03
1.88
1.92
+1.54%
3,237
04/15/2026
1.78
2.23
1.64
1.89
+5.51%
24,427
04/14/2026
1.94
1.94
1.72
1.79
+3.25%
4,617
04/13/2026
1.74
1.74
1.64
1.73
+5.29%
4,612
04/10/2026
1.61
1.80
1.59
1.64
+2.41%
12,382
04/09/2026
1.56
1.61
1.55
1.61
+1.22%
12,938
04/08/2026
1.61
1.62
1.59
1.59
+2.50%
1,993