Homasote Company (HMTC)
OTCMKTS · Delayed Price · Currency is USD
4.496
0.00 (0.00%)
Aug 21, 2025, 4:00 PM EDT
Homasote Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.08% | 100 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 21, 2025 | 5.00 | 5.00 | 4.76 | 5.00 | 5.00 | - | 4,000 |
| Jul 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 63 |
| Jul 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 16, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | 0.20% | 200 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Jul 14, 2025 | 4.50 | 4.99 | 4.50 | 4.99 | 4.99 | -0.20% | 5,050 |
| Jul 11, 2025 | 5.95 | 6.20 | 5.00 | 5.00 | 5.00 | -19.61% | 9,052 |
| Jul 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 13.30% | 500 |
| Jul 9, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jul 8, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jul 7, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 10 |
| Jul 3, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jul 2, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jul 1, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jun 30, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jun 27, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -11.88% | 500 |
| Jun 26, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 25, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 24, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 23, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 20, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 8 |
| Jun 18, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 16, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 13, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 12, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jun 10, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |