HomesToLife Ltd
HTLMNASDAQIndustrials● Active
$1.89
$-0.25(-11.68%)
Market Cap$27759375
P/E Ratio—
52W High$4.19
52W Low$1.56
HomesToLife Ltd（HTLM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htlm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.74
Dec 23, 2024
-86.4% from here
5-Year Low5Y
$1.56
May 4, 2026
+19.9% from low
IPO Priceadj.
$4.02
Oct 1, 2024
-53.5% since IPO
1 Year Ago
$3.71
Jun 9, 2025
-49.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HTLM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.89 | $2.03 | $1.86 | $1.87 | $1.87 | 8K | -1.06% |
| Jun 5, 2026 | $1.99 | $2.28 | $1.80 | $2.14 | $2.14 | 73K | +7.54% |
| Jun 4, 2026 | $1.96 | $1.97 | $1.88 | $1.88 | $1.88 | 4K | -4.08% |
| Jun 3, 2026 | $1.96 | $2.00 | $1.86 | $1.93 | $1.93 | 3K | -1.53% |
| Jun 2, 2026 | $1.86 | $1.97 | $1.86 | $1.90 | $1.90 | 5K | +2.15% |
| Jun 1, 2026 | $1.90 | $1.96 | $1.80 | $1.86 | $1.86 | 5K | -2.11% |
| May 29, 2026 | $1.99 | $2.00 | $1.82 | $2.00 | $2.00 | 6K | +0.50% |
| May 28, 2026 | $1.73 | $1.93 | $1.73 | $1.82 | $1.82 | 4K | +5.20% |
| May 27, 2026 | $1.86 | $1.86 | $1.80 | $1.86 | $1.86 | 2K | +0.00% |
| May 26, 2026 | $1.74 | $1.82 | $1.74 | $1.79 | $1.79 | 2K | +2.87% |
| May 22, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 1K | +0.00% |
| May 21, 2026 | $1.88 | $2.20 | $1.72 | $1.76 | $1.76 | 9K | -6.38% |
| May 20, 2026 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 1K | +0.00% |
| May 19, 2026 | $1.74 | $1.82 | $1.72 | $1.74 | $1.74 | 3K | +0.00% |
| May 18, 2026 | $1.86 | $1.86 | $1.72 | $1.72 | $1.72 | 2K | -7.53% |
| May 15, 2026 | $1.72 | $1.81 | $1.72 | $1.74 | $1.74 | 2K | +1.16% |
| May 14, 2026 | $1.71 | $1.77 | $1.71 | $1.77 | $1.77 | 3K | +3.51% |
| May 13, 2026 | $1.80 | $1.86 | $1.68 | $1.69 | $1.69 | 3K | -6.11% |
| May 12, 2026 | $1.72 | $1.72 | $1.71 | $1.71 | $1.71 | 1K | -0.58% |
| May 11, 2026 | $1.80 | $1.88 | $1.79 | $1.79 | $1.79 | 4K | -0.56% |
Showing 1–20 of 422 records
Annual Stock Price Performance · HTLM
Jan 1 → Dec 31 · 3 years2026-22.7%$2.42 → $1.87
-22.7%
2025-73.5%$9.13 → $2.42
-73.5%
2024+83.4%$4.51 → $8.27
+83.4%
Best Year2024 · +83.4%
Worst Year2025 · -73.5%
Positive Years1 / 3
Avg Annual Return-4.3%
3Y Total Return-58.5%
3Y CAGR~-25.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in HTLM?
If you invested $1,000 in HTLM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$465
Total Return-53.5%
CAGR~-31.8% / yr
Profit$-535
Based on Oct 1, 2024 · $4.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HomesToLife Ltd（HTLM）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTLM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTLM 历史股价FMP 日线复权 OHLCV