HomesToLife Ltd (HTLM) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
HTLM Historical Performance
Short-Term Returns
HTLM Stock Price Trajectory (2024–2026)
As of May 8, 2026, HomesToLife Ltd (HTLM) trades at $1.83, representing a -50.4% return over the past year. The stock has delivered a -52.7% total return over five years (-14.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.74 on December 23, 2024. From this peak, HTLM has corrected -86.6%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ETH (+28.9% 1Y), LOVE (-23.5% 1Y), and HOFT (+49.7% 1Y), HTLM has underperformed the peer group average. Compare HTLM vs ETH →
HTLM Historical Price Data (2025–2026)
Showing 30 of 401 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.74 | 1.86 | 1.74 | 1.83 | 2K | +11.20% |
| 2026-05-06 | 1.64 | 1.76 | 1.64 | 1.65 | 6K | -2.94% |
| 2026-05-05 | 1.78 | 1.82 | 1.70 | 1.70 | 4K | -3.41% |
| 2026-05-04 | 1.56 | 1.76 | 1.56 | 1.76 | 9K | -5.38% |
| 2026-05-01 | 1.83 | 1.90 | 1.63 | 1.86 | 0 | +4.49% |
| 2026-04-30 | 1.88 | 1.88 | 1.78 | 1.78 | 2K | +7.23% |
| 2026-04-29 | 1.90 | 1.90 | 1.63 | 1.66 | 11 | -9.78% |
| 2026-04-28 | 1.89 | 1.89 | 1.64 | 1.84 | 11 | -2.65% |
| 2026-04-27 | 1.89 | 1.89 | 1.89 | 1.89 | 729 | +0.53% |
| 2026-04-24 | 1.88 | 2.01 | 1.84 | 1.88 | 471 | -4.08% |
| 2026-04-23 | 1.86 | 1.96 | 1.86 | 1.96 | 5K | +5.94% |
| 2026-04-22 | 1.85 | 1.96 | 1.80 | 1.85 | 7K | -7.49% |
| 2026-04-21 | 2.00 | 2.00 | 2.00 | 2.00 | 964 | -3.85% |
| 2026-04-20 | 2.04 | 2.08 | 1.94 | 2.08 | 4K | +2.97% |
| 2026-04-17 | 2.07 | 2.07 | 1.95 | 2.02 | 12K | +2.02% |
| 2026-04-16 | 2.00 | 2.10 | 1.94 | 1.98 | 3K | -1.25% |
| 2026-04-15 | 2.00 | 2.00 | 2.00 | 2.00 | 24K | +8.49% |
| 2026-04-14 | 2.00 | 2.00 | 1.78 | 1.85 | 5K | +3.25% |
| 2026-04-13 | 1.80 | 1.90 | 1.69 | 1.79 | 5K | +5.29% |
| 2026-04-10 | 1.63 | 1.86 | 1.63 | 1.70 | 12K | +2.41% |
| 2026-04-09 | 1.61 | 1.66 | 1.60 | 1.66 | 13K | +1.22% |
| 2026-04-08 | 1.66 | 1.67 | 1.64 | 1.64 | 2K | +2.50% |
| 2026-04-07 | 1.63 | 1.65 | 1.60 | 1.60 | 4K | -1.84% |
| 2026-04-06 | 1.70 | 1.86 | 1.63 | 1.63 | 11K | -3.55% |
| 2026-04-02 | 1.73 | 1.85 | 1.63 | 1.69 | 14K | -7.65% |
| 2026-04-01 | 1.90 | 2.13 | 1.64 | 1.83 | 29K | +5.54% |
| 2026-03-31 | 1.77 | 2.00 | 1.64 | 1.73 | 21K | -2.59% |
| 2026-03-30 | 1.80 | 1.80 | 1.75 | 1.78 | 7K | -0.56% |
| 2026-03-27 | 1.82 | 1.93 | 1.78 | 1.79 | 15K | -2.19% |
| 2026-03-26 | 1.86 | 1.87 | 1.82 | 1.83 | 2K | 0.00% |
See HTLM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HTLM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HTLM vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHTLM — Frequently Asked Questions
Quick answers to the most common questions about buying HTLM stock.
How has HTLM stock performed recently?
HTLM declined -50.4% over the past year, below its 5-year annualized CAGR of -14.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HTLM's all-time high price?
HomesToLife Ltd reached $13.74 on 2024-12-23. The 52-week high is $4.19. Current 1-year return of -50.4% places the stock further from historical peaks.
Where can I download HTLM historical price data?
This page provides HTLM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.