Homasote Company (HMTC)
OTCMKTS · Delayed Price · Currency is USD
5.10
0.00 (0.00%)
May 28, 2026, 9:30 AM EST
Homasote Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -7.27% | 7,123 |
| May 8, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 8.91% | 501 |
| May 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.70% | 5,100 |
| Apr 28, 2026 | 4.81 | 5.19 | 4.81 | 5.19 | 5.19 | 9.26% | 501 |
| Apr 27, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 17.57% | 2,423 |
| 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 |