HTLM
HOMESTOLIFE (HTLM)
NASDAQ
$1.84-$0.01 (-0.54%)
Price as of Jun 23, 2026 7:52 PM EDT
  • $2.3M
    Market Cap
  • -46.01%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +8.72%
    Low Price$1.79
    High Price$2.14
  • 3 Months
    -2.38%
    Low Price$1.60
    High Price$2.14
  • 1 Year
    -46.01%
    Low Price$1.60
    High Price$4.00
Date
Open
High
Low
Close
Change (%)
Volume
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
04/07/2026
1.58
1.60
1.55
1.55
-5.33%
3,760
04/06/2026
1.64
1.80
1.58
1.64
0.00%
10,774
04/02/2026
1.67
1.79
1.58
1.64
-7.65%
13,612
04/01/2026
1.94
2.06
1.59
1.77
+5.54%
28,896
03/31/2026
1.71
1.93
1.59
1.68
-2.59%
21,176
03/30/2026
1.73
1.73
1.69
1.72
-0.56%
7,296
03/27/2026
1.78
1.78
1.72
1.73
-2.19%
14,816
03/26/2026
1.80
1.81
1.76
1.77
0.00%
1,665
03/25/2026
1.77
1.89
1.76
1.77
-6.15%
6,379
03/24/2026
1.78
1.91
1.77
1.89
0.00%
6,027
03/23/2026
1.89
1.92
1.80
1.89
-1.52%
7,372
03/23/2026
$0.03 Earnings
03/23/2026
$0.19 Earnings
03/20/2026
1.78
1.96
1.77
1.92
+2.59%
17,467
03/19/2026
1.88
1.88
1.80
1.87
+0.52%
2,973
03/18/2026
1.83
1.92
1.80
1.86
-1.54%
4,139
03/17/2026
1.84
1.96
1.84
1.89
+2.63%
8,033
03/16/2026
1.91
1.93
1.84
1.84
-4.52%
11,533
03/13/2026
2.01
2.01
1.84
1.93
-5.24%
23,531
03/12/2026
1.90
2.03
1.86
2.03
+5.00%
20,154
03/11/2026
1.94
1.95
1.89
1.94
-1.96%
24,941
03/10/2026
1.95
2.01
1.85
1.97
+4.08%
20,578
03/09/2026
1.94
2.09
1.90
1.90
-2.49%
8,773
03/06/2026
2.01
2.18
1.94
1.94
-4.74%
36,648
03/05/2026
2.10
2.19
1.94
2.04
-4.95%
19,657
03/04/2026
1.93
2.17
1.90
2.15
+11.56%
34,056
03/03/2026
1.83
2.09
1.81
1.93
+4.74%
83,682
03/02/2026
1.79
1.98
1.75
1.84
-5.00%
48,008
02/27/2026
1.94
1.96
1.89
1.94
-3.85%
41,655
02/26/2026
1.93
2.12
1.89
2.01
+0.97%
55,764
02/25/2026
2.01
2.10
1.94
1.99
-2.37%
73,840
02/24/2026
2.16
2.32
1.94
2.04
-7.86%
179,967
02/23/2026
2.17
2.30
1.84
2.22
+0.88%
341,625
02/20/2026
1.79
3.34
1.79
2.20
+24.04%
18,569,159
02/19/2026
1.92
1.93
1.74
1.77
-8.50%
37,298
02/18/2026
2.11
2.11
1.85
1.94
-7.41%
30,788
02/17/2026
2.40
2.40
2.02
2.09
-13.94%
27,829
02/13/2026
2.66
2.90
2.27
2.43
-14.63%
69,807
02/12/2026
2.99
2.99
2.67
2.84
+1.20%
182,549
02/11/2026
2.29
4.05
2.29
2.81
+37.03%
5,140,986
02/10/2026
2.26
2.31
2.04
2.05
-11.67%
14,546
02/09/2026
2.31
2.71
2.31
2.32
-7.12%
7,366
02/06/2026
2.42
2.62
2.42
2.50
+3.36%
5,829
02/05/2026
2.68
2.82
2.23
2.42
+6.38%
4,262
02/04/2026
2.44
2.44
2.27
2.27
-6.37%
583
01/30/2026
2.49
2.51
2.43
2.43
-13.15%
2,731
01/29/2026
2.65
2.80
2.35
2.80
+20.42%
3,455
01/26/2026
2.32
2.32
2.32
2.32
-4.76%
111