HomesToLife Stock Price History
NASDAQ: HTLMConsumer DiscretionaryOther Specialty StoresUSD
1.72-0.0326 (-1.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTLM price history at a glance
The price history for HomesToLife (HTLM) on this page begins on September 30, 2024, when the stock closed at $4.03; it most recently closed at $1.72 on October 5, 2026. The highest price in this record is $13.74, reached on December 23, 2024; the latest close is 87.5% below that peak. Over roughly 2 years the share price changed -57.4%, a -34.5% compound annual price return (excluding dividends).
In the last 12 months alone, HTLM has lost 48.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $13.74
- Date of high
- Dec 23, 2024
- Low since 2024
- $1.56
- Date of low
- May 4, 2026
- 52-week high
- $4.19
- 52-week low
- $1.56
- IPO year
- 2024
- Last close
- $1.72
HTLM returns
1 week
-9.61%
1 month
+1.02%
3 months
-4.59%
6 months
+1.02%
Year to date
-29.03%
1 year
-48.66%
HTLM price return, excluding dividends.
HTLM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.72 | -29.03% |
| 2025 | 2.42 | -72.18% |
| 2024* | 8.70 | +115.88% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
HTLM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.76 | 1.76 | 1.70 | 1.72 | -1.86% | |
| 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | |
| 1.82 | 1.82 | 1.70 | 1.80 | +1.69% | |
| 1.88 | 1.94 | 1.77 | 1.77 | -8.76% | |
| 1.94 | 1.98 | 1.82 | 1.94 | +2.11% | |
| 1.94 | 1.95 | 1.90 | 1.90 | +3.83% | |
| 1.84 | 1.84 | 1.83 | 1.83 | -3.17% | |
| 1.88 | 2.00 | 1.84 | 1.89 | -2.53% | |
| 1.65 | 2.25 | 1.65 | 1.94 | +10.80% | |
| 1.81 | 1.81 | 1.75 | 1.75 | -1.69% | |
| 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | |
| 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | |
| 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | |
| 1.82 | 1.82 | 1.81 | 1.81 | -1.63% | |
| 1.99 | 1.99 | 1.82 | 1.84 | -6.60% | |
| 1.70 | 1.97 | 1.70 | 1.97 | +10.67% | |
| 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | |
| 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | |
| 1.74 | 1.78 | 1.74 | 1.78 | -0.56% | |
| 1.72 | 1.80 | 1.72 | 1.79 | -0.56% | |
| 1.80 | 1.84 | 1.80 | 1.80 | +1.12% | |
| 1.69 | 1.78 | 1.69 | 1.78 | +4.71% | |
| 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | |
| 1.65 | 1.78 | 1.64 | 1.70 | -0.58% | |
| 1.75 | 1.75 | 1.71 | 1.71 | -2.29% | |
| 1.74 | 1.75 | 1.74 | 1.75 | 0.00% | |
| 1.69 | 1.75 | 1.69 | 1.75 | -0.91% | |
| 1.64 | 1.77 | 1.63 | 1.77 | -0.34% | |
| 1.77 | 1.77 | 1.77 | 1.77 | +3.32% | |
| 1.78 | 1.78 | 1.72 | 1.72 | +0.88% | |
| 1.75 | 1.77 | 1.70 | 1.70 | -5.56% | |
| 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | |
| 1.92 | 1.92 | 1.80 | 1.80 | -1.10% | |
| 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | |
| 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | |
| 1.83 | 1.83 | 1.82 | 1.82 | +0.55% | |
| 1.78 | 1.83 | 1.70 | 1.81 | -8.82% | |
| 1.99 | 1.99 | 1.99 | 1.99 | +5.03% | |
| 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | |
| 2.00 | 2.00 | 1.85 | 1.89 | -3.08% | |
| 2.00 | 2.07 | 1.95 | 1.95 | -2.50% | |
| 2.10 | 2.10 | 1.80 | 2.00 | -2.44% | |
| 1.96 | 2.05 | 1.94 | 2.05 | +3.02% | |
| 1.90 | 2.00 | 1.90 | 1.99 | +7.57% | |
| 1.83 | 1.85 | 1.81 | 1.85 | 0.00% | |
| 1.85 | 1.85 | 1.85 | 1.85 | -2.32% | |
| 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | |
| 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | |
| 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | |
| 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | |
| 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | |
| 2.03 | 2.10 | 1.85 | 1.90 | +5.56% | |
| 1.87 | 1.87 | 1.80 | 1.80 | -3.74% | |
| 1.83 | 1.97 | 1.83 | 1.87 | +2.75% | |
| 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | |
| 1.98 | 2.06 | 1.83 | 1.83 | -6.63% | |
| 1.85 | 2.03 | 1.85 | 1.96 | +6.52% | |
| 1.97 | 1.97 | 1.78 | 1.84 | -6.60% | |
| 1.99 | 2.03 | 1.97 | 1.97 | -2.23% | |
| 1.95 | 2.02 | 1.92 | 2.02 | +4.40% | |
| 1.88 | 2.01 | 1.88 | 1.93 | -3.98% | |
| 2.01 | 2.05 | 2.01 | 2.01 | +0.50% | |
| 1.89 | 2.01 | 1.87 | 2.00 | +8.40% | |
| 1.81 | 1.89 | 1.81 | 1.85 | +2.50% | |
| 1.90 | 1.94 | 1.79 | 1.80 | -5.76% | |
| 1.89 | 1.91 | 1.89 | 1.91 | -1.55% | |
| 2.00 | 2.00 | 1.90 | 1.94 | -4.81% | |
| 2.00 | 2.08 | 1.93 | 2.04 | +1.90% | |
| 1.90 | 2.01 | 1.90 | 2.00 | +3.63% | |
| 1.85 | 2.14 | 1.85 | 1.93 | +2.66% | |
| 1.99 | 1.99 | 1.88 | 1.88 | -5.05% | |
| 1.93 | 2.05 | 1.93 | 1.98 | +2.06% | |
| 1.88 | 1.94 | 1.85 | 1.94 | +6.59% | |
| 1.83 | 1.99 | 1.82 | 1.82 | -0.55% | |
| 1.91 | 1.94 | 1.83 | 1.83 | -7.58% | |
| 1.93 | 2.00 | 1.85 | 1.98 | +7.03% | |
| 1.94 | 1.96 | 1.85 | 1.85 | -1.07% | |
| 1.90 | 1.90 | 1.83 | 1.87 | -2.09% | |
| 1.83 | 1.92 | 1.83 | 1.91 | +4.37% | |
| 1.92 | 1.92 | 1.83 | 1.83 | -5.67% | |
| 2.14 | 2.14 | 1.93 | 1.94 | +2.11% | |
| 2.02 | 2.02 | 1.88 | 1.90 | -6.40% | |
| 2.04 | 2.04 | 1.91 | 2.03 | +2.01% | |
| 1.95 | 2.09 | 1.90 | 1.99 | +1.02% | |
| 1.81 | 2.15 | 1.81 | 1.97 | +4.79% | |
| 1.94 | 2.01 | 1.86 | 1.88 | -5.53% | |
| 1.95 | 2.03 | 1.86 | 1.99 | -7.01% | |
| 1.99 | 2.28 | 1.80 | 2.14 | +13.83% | |
| 1.96 | 1.97 | 1.88 | 1.88 | -2.34% | |
| 1.96 | 2.00 | 1.86 | 1.93 | +1.32% | |
| 1.86 | 1.97 | 1.86 | 1.90 | +2.15% | |
| 1.90 | 1.96 | 1.80 | 1.86 | -7.00% | |
| 1.99 | 2.00 | 1.82 | 2.00 | +9.89% | |
| 1.73 | 1.93 | 1.73 | 1.82 | -2.15% | |
| 1.86 | 1.86 | 1.80 | 1.86 | +3.91% | |
| 1.74 | 1.82 | 1.74 | 1.79 | +4.07% | |
| 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | |
| 1.88 | 2.20 | 1.72 | 1.76 | -1.12% | |
| 1.78 | 1.78 | 1.78 | 1.78 | +2.30% | |
| 1.74 | 1.82 | 1.72 | 1.74 | +1.16% | |
| 1.86 | 1.86 | 1.72 | 1.72 | -1.15% | |
| 1.72 | 1.81 | 1.72 | 1.74 | -1.58% | |
| 1.71 | 1.77 | 1.71 | 1.77 | +4.62% | |
| 1.80 | 1.86 | 1.68 | 1.69 | -1.17% | |
| 1.72 | 1.72 | 1.71 | 1.71 | -4.47% | |
| 1.80 | 1.88 | 1.79 | 1.79 | +1.70% | |
| 1.76 | 1.76 | 1.76 | 1.76 | -4.09% | |
| 1.74 | 1.86 | 1.74 | 1.84 | +4.26% | |
| 1.69 | 1.76 | 1.64 | 1.76 | +3.53% | |
| 1.78 | 1.82 | 1.70 | 1.70 | -3.41% | |
| 1.56 | 1.76 | 1.56 | 1.76 | -1.12% | |
| 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | |
| 1.88 | 1.88 | 1.78 | 1.78 | -5.82% | |
| 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | |
| 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | |
| 1.89 | 1.89 | 1.89 | 1.89 | +0.53% | |
| 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | |
| 1.95 | 1.96 | 1.95 | 1.96 | +5.95% | |
| 1.85 | 1.96 | 1.80 | 1.85 | -7.50% | |
| 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | |
| 2.04 | 2.04 | 1.94 | 2.00 | -0.99% | |
| 2.07 | 2.08 | 1.95 | 2.02 | +2.02% | |
| 2.00 | 2.10 | 1.94 | 1.98 | +1.54% | |
| 1.84 | 2.30 | 1.70 | 1.95 | +5.52% | |
| 2.00 | 2.00 | 1.78 | 1.85 | +3.24% | |
| 1.80 | 1.80 | 1.69 | 1.79 | +5.29% | |
| 1.66 | 1.86 | 1.64 | 1.70 | +2.41% | |
| 1.61 | 1.66 | 1.60 | 1.66 | +1.22% | |
| 1.66 | 1.67 | 1.64 | 1.64 | +2.50% | |
| 1.63 | 1.65 | 1.60 | 1.60 | -5.33% | |
| 1.70 | 1.86 | 1.63 | 1.69 | 0.00% | |
| 1.73 | 1.85 | 1.63 | 1.69 | -7.65% | |
| 2.00 | 2.13 | 1.64 | 1.83 | +5.54% | |
| 1.77 | 1.99 | 1.64 | 1.73 | -2.58% | |
| 1.79 | 1.79 | 1.75 | 1.78 | -0.56% | |
| 1.84 | 1.84 | 1.78 | 1.79 | -2.19% | |
| 1.86 | 1.87 | 1.82 | 1.83 | 0.00% | |
| 1.83 | 1.96 | 1.82 | 1.83 | -6.15% | |
| 1.84 | 1.97 | 1.83 | 1.95 | 0.00% | |
| 1.95 | 1.98 | 1.86 | 1.95 | -1.52% | |
| 1.84 | 2.03 | 1.83 | 1.98 | +2.59% | |
| 1.94 | 1.94 | 1.86 | 1.93 | +0.52% | |
| 1.89 | 1.98 | 1.86 | 1.92 | -1.54% | |
| 1.91 | 2.03 | 1.91 | 1.95 | +2.63% | |
| 1.97 | 1.99 | 1.90 | 1.90 | -4.52% | |
| 2.08 | 2.08 | 1.90 | 1.99 | -5.24% | |
| 1.96 | 2.10 | 1.92 | 2.10 | +5.00% | |
| 2.00 | 2.02 | 1.95 | 2.00 | -1.96% | |
| 2.02 | 2.08 | 1.91 | 2.04 | +4.08% | |
| 2.00 | 2.16 | 1.96 | 1.96 | -2.49% | |
| 2.08 | 2.25 | 2.00 | 2.01 | -4.74% | |
| 2.17 | 2.26 | 2.00 | 2.11 | -4.95% | |
| 1.99 | 2.24 | 1.96 | 2.22 | +11.56% | |
| 1.89 | 2.16 | 1.87 | 1.99 | +4.74% | |
| 1.85 | 2.05 | 1.81 | 1.90 | -5.00% | |
| 2.00 | 2.02 | 1.95 | 2.00 | -3.85% | |
| 1.99 | 2.20 | 1.95 | 2.08 | +0.97% | |
| 2.08 | 2.17 | 2.00 | 2.06 | -2.37% | |
| 2.23 | 2.40 | 2.01 | 2.11 | -7.86% | |
| 2.24 | 2.38 | 1.90 | 2.29 | +0.88% | |
| 1.85 | 3.45 | 1.85 | 2.27 | +24.04% | |
| 1.98 | 1.99 | 1.80 | 1.83 | -8.50% | |
| 2.18 | 2.18 | 1.91 | 2.00 | -7.41% | |
| 2.48 | 2.48 | 2.09 | 2.16 | -13.94% | |
| 2.75 | 3.00 | 2.35 | 2.51 | -14.63% | |
| 3.09 | 3.09 | 2.76 | 2.94 | +1.20% | |
| 2.37 | 4.19 | 2.37 | 2.91 | +37.03% | |
| 2.34 | 2.39 | 2.11 | 2.12 | -11.67% | |
| 2.39 | 2.80 | 2.39 | 2.40 | -7.12% | |
| 2.50 | 2.71 | 2.50 | 2.58 | +3.36% | |
| 2.77 | 2.91 | 2.30 | 2.50 | +6.38% | |
| 2.52 | 2.52 | 2.35 | 2.35 | -6.37% | |
| 2.51 | 2.51 | 2.51 | 2.51 | 0.00% | |
| 2.51 | 2.51 | 2.51 | 2.51 | 0.00% | |
| 2.57 | 2.59 | 2.51 | 2.51 | -13.15% | |
| 2.74 | 2.89 | 2.43 | 2.89 | +20.42% | |
| 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | |
| 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | |
| 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | |
| 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | |
| 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | |
| 2.52 | 2.52 | 2.52 | 2.52 | +0.80% | |
| 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | |
| 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | |
| 2.75 | 2.78 | 2.43 | 2.50 | -0.79% | |
| 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | |
| 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | |
| 2.58 | 2.60 | 2.52 | 2.52 | -9.35% | |
| 2.78 | 2.78 | 2.78 | 2.78 | +11.20% | |
| 2.55 | 2.55 | 2.50 | 2.50 | -1.96% | |
| 2.56 | 2.56 | 2.55 | 2.55 | +5.37% | |
| 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | |
| 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | |
| 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | |
| 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | |
| 2.50 | 2.51 | 2.32 | 2.42 | -3.59% | |
| 2.51 | 2.51 | 2.51 | 2.51 | 0.00% | |
| 2.40 | 2.52 | 2.39 | 2.51 | +4.58% | |
| 2.41 | 2.50 | 2.29 | 2.40 | -4.76% | |
| 2.52 | 2.77 | 2.41 | 2.52 | -9.35% | |
| 2.59 | 2.79 | 2.49 | 2.78 | +7.34% | |
| 2.85 | 2.85 | 2.59 | 2.59 | -12.79% | |
| 2.97 | 2.97 | 2.97 | 2.97 | +7.03% | |
| 3.09 | 3.09 | 2.67 | 2.78 | -11.34% | |
| 2.56 | 3.14 | 2.56 | 3.13 | +13.82% | |
| 2.80 | 2.85 | 2.75 | 2.75 | -1.79% | |
| 2.83 | 2.91 | 2.80 | 2.80 | -6.04% | |
| 2.89 | 2.98 | 2.81 | 2.98 | +4.93% | |
| 2.99 | 2.99 | 2.84 | 2.84 | -1.39% | |
| 2.96 | 3.11 | 2.84 | 2.88 | -5.57% | |
| 2.88 | 3.15 | 2.84 | 3.05 | +2.35% | |
| 2.94 | 2.99 | 2.94 | 2.98 | -1.32% | |
| 2.94 | 3.15 | 2.93 | 3.02 | -1.63% | |
| 2.94 | 3.12 | 2.90 | 3.07 | +0.33% | |
| 2.85 | 3.06 | 2.84 | 3.06 | +0.33% | |
| 2.80 | 3.06 | 2.80 | 3.05 | +5.17% | |
| 3.16 | 3.16 | 2.90 | 2.90 | -5.23% | |
| 3.16 | 3.16 | 3.06 | 3.06 | -0.97% | |
| 3.25 | 3.25 | 3.04 | 3.09 | -0.64% | |
| 2.90 | 3.30 | 2.90 | 3.11 | +5.64% | |
| 3.04 | 3.11 | 2.94 | 2.94 | -5.94% | |
| 2.86 | 3.14 | 2.86 | 3.13 | +3.64% | |
| 3.17 | 3.17 | 3.02 | 3.02 | -6.21% | |
| 3.23 | 3.28 | 3.03 | 3.22 | +0.16% | |
| 3.10 | 3.37 | 3.06 | 3.22 | +2.39% | |
| 3.15 | 3.31 | 3.02 | 3.14 | +3.63% | |
| 3.27 | 3.27 | 3.03 | 3.03 | -2.26% | |
| 3.01 | 3.24 | 3.01 | 3.10 | +3.33% | |
| 3.04 | 3.14 | 3.00 | 3.00 | -6.83% | |
| 3.26 | 3.26 | 3.15 | 3.22 | -4.17% | |
| 3.17 | 3.43 | 3.17 | 3.36 | +2.75% | |
| 3.30 | 3.30 | 3.27 | 3.27 | 0.00% | |
| 3.38 | 3.38 | 3.27 | 3.27 | +4.81% | |
| 3.13 | 3.18 | 3.07 | 3.12 | -3.55% | |
| 3.01 | 3.24 | 3.01 | 3.24 | +0.50% | |
| 3.22 | 3.22 | 3.21 | 3.22 | -0.03% | |
| 3.24 | 3.24 | 3.22 | 3.22 | +1.26% | |
| 3.25 | 3.25 | 3.18 | 3.18 | 0.00% | |
| 3.22 | 3.25 | 3.18 | 3.18 | -2.15% | |
| 3.18 | 3.25 | 3.18 | 3.25 | +2.20% | |
| 3.24 | 3.24 | 3.16 | 3.18 | -5.83% | |
| 3.14 | 3.40 | 3.13 | 3.38 | +7.21% | |
| 3.28 | 3.28 | 3.15 | 3.15 | +0.64% | |
| 3.47 | 3.47 | 3.12 | 3.13 | -0.32% | |
| 3.15 | 3.32 | 3.10 | 3.14 | -5.14% | |
| 3.49 | 3.49 | 3.02 | 3.31 | +3.12% | |
| 3.30 | 3.30 | 3.21 | 3.21 | -0.62% | |
| 3.27 | 3.28 | 3.23 | 3.23 | -6.10% | |
| 3.25 | 3.44 | 3.23 | 3.44 | +3.93% | |
| 3.32 | 3.32 | 3.31 | 3.31 | -0.06% | |
| 3.27 | 3.37 | 3.27 | 3.31 | -0.99% | |
| 3.39 | 3.39 | 3.34 | 3.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTLM chart for longer ranges.