Homasote Company (HMTC)
OTCMKTS · Delayed Price · Currency is USD
4.040
-0.250 (-5.83%)
Mar 17, 2026, 4:00 PM EST
Homasote Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 299 |
| Mar 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.83% | 400 |
| Mar 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -10.25% | 101 |
| Feb 26, 2026 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 5.99% | 5,500 |
| Feb 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 950 |
| Feb 18, 2026 | 4.15 | 4.50 | 4.15 | 4.50 | 4.50 | -12.79% | 301 |
| Feb 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | 500 |
| Jan 23, 2026 | 5.11 | 5.12 | 5.08 | 5.12 | 5.12 | -0.97% | 700 |
| Jan 21, 2026 | 4.47 | 5.17 | 4.47 | 5.17 | 5.17 | 15.43% | 1,100 |
| Jan 20, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | 11.98% | 2,066 |
| Jan 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,650 |
| Dec 31, 2025 | 4.36 | 4.49 | 4.00 | 4.00 | 4.00 | 11.11% | 3,334 |
| Dec 22, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -19.10% | 750 |
| Nov 25, 2025 | 3.70 | 4.45 | 3.70 | 4.45 | 4.45 | 20.92% | 200 |
| Nov 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.54% | 250 |
| Nov 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 6.49% | 200 |
| Nov 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | 300 |
| Nov 4, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -7.80% | 300 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -2.31% | 940 |
| Oct 29, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -2.18% | 950 |
| Oct 28, 2025 | 4.18 | 4.25 | 4.12 | 4.12 | 4.12 | -5.03% | 900 |
| Oct 27, 2025 | 4.04 | 4.34 | 4.04 | 4.34 | 4.34 | -16.38% | 600 |
| Oct 24, 2025 | 4.24 | 5.35 | 4.24 | 5.19 | 5.19 | 16.06% | 3,199 |
| Oct 23, 2025 | 4.01 | 4.47 | 3.94 | 4.47 | 4.47 | 19.20% | 3,440 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1,000 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -6.25% | 1,040 |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 900 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -19.35% | 600 |
| Sep 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 22.17% | 100 |
| Sep 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.64% | 100 |