HMTC
HOMASOTE CO
stockOTC
EODOct 6, 2026
5.66USD-7.498%(-0.46)402
HMTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.0000 | 6.0000 | 5.6600 | 5.6600 | -7.498% | 402 | 0.000% |
| 2026-09-25 | 6.0500 | 6.1188 | 6.0000 | 6.1188 | +1.980% | 3,331 | -7.498% |
| 2026-09-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 300 | -5.667% |
| 2026-08-28 | 6.9900 | 7.0000 | 6.9900 | 7.0000 | +19.048% | 300 | -19.143% |
| 2026-07-06 | 5.6090 | 5.8800 | 5.6090 | 5.8800 | +15.294% | 1,706 | -3.741% |
| 2026-05-18 | 5.1624 | 5.1624 | 5.1000 | 5.1000 | -7.273% | 7,123 | +10.980% |
| 2026-05-08 | 5.1975 | 5.5000 | 5.1975 | 5.5000 | +8.911% | 501 | +2.909% |
| 2026-05-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.697% | 5,100 | +12.079% |
| 2026-04-28 | 4.8130 | 5.1900 | 4.8130 | 5.1900 | +9.263% | 501 | +9.056% |
| 2026-04-27 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | +17.574% | 2,423 | +19.158% |
| 2026-03-17 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 0.000% | 299 | +40.099% |
| 2026-03-16 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -5.828% | 400 | +40.099% |
| 2026-03-02 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -10.251% | 101 | +31.935% |
| 2026-02-26 | 4.5000 | 4.7800 | 4.5000 | 4.7800 | +5.987% | 5,500 | +18.410% |
| 2026-02-20 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +0.222% | 950 | +25.499% |
| 2026-02-18 | 4.1530 | 4.5000 | 4.1530 | 4.5000 | -12.791% | 301 | +25.778% |
| 2026-02-11 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +0.781% | 500 | +9.690% |
| 2026-01-23 | 5.1100 | 5.1200 | 5.0767 | 5.1200 | -0.967% | 700 | +10.547% |
| 2026-01-21 | 4.4723 | 5.1700 | 4.4723 | 5.1700 | +15.428% | 1,100 | +9.478% |
| 2026-01-20 | 4.4800 | 4.5000 | 4.4596 | 4.4790 | +11.975% | 2,066 | +26.367% |
| 2026-01-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1,650 | +41.500% |
| 2025-12-31 | 4.3600 | 4.4900 | 4.0000 | 4.0000 | +11.111% | 3,334 | +41.500% |
| 2025-12-22 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | -19.101% | 750 | +57.222% |
| 2025-11-25 | 3.7000 | 4.4500 | 3.7000 | 4.4500 | +20.924% | 200 | +27.191% |
| 2025-11-14 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -4.540% | 250 | +53.804% |
| 2025-11-12 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | +6.492% | 200 | +46.822% |
| 2025-11-06 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -0.275% | 300 | +56.354% |
| 2025-11-04 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -7.800% | 300 | +55.923% |
| 2025-10-30 | 4.0000 | 4.0000 | 3.9371 | 3.9371 | -2.305% | 940 | +43.761% |
| 2025-10-29 | 4.1200 | 4.1200 | 4.0300 | 4.0300 | -2.184% | 950 | +40.447% |
| 2025-10-28 | 4.1830 | 4.2460 | 4.1200 | 4.1200 | -5.014% | 900 | +37.379% |
| 2025-10-27 | 4.0400 | 4.3375 | 4.0400 | 4.3375 | -16.394% | 600 | +30.490% |
| 2025-10-24 | 4.2400 | 5.3500 | 4.2400 | 5.1880 | +16.063% | 3,199 | +9.098% |
| 2025-10-23 | 4.0100 | 4.4700 | 3.9400 | 4.4700 | +19.200% | 3,440 | +26.622% |
| 2025-10-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1,000 | +50.933% |
| 2025-10-03 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -6.250% | 1,040 | +50.933% |
| 2025-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 900 | +41.500% |
| 2025-09-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -19.355% | 600 | +41.500% |
| 2025-09-25 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +22.167% | 100 | +14.113% |
| 2025-09-23 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -2.638% | 100 | +39.409% |
| 2025-09-22 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -7.255% | 100 | +35.731% |
| 2025-07-25 | 4.4962 | 4.4962 | 4.4962 | 4.4962 | -10.076% | 100 | +25.884% |
| 2025-07-21 | 5.0000 | 5.0000 | 4.7600 | 5.0000 | 0.000% | 4,000 | +13.200% |
| 2025-07-16 | 5.1788 | 5.1788 | 5.0000 | 5.0000 | +0.200% | 200 | +13.200% |
| 2025-07-14 | 4.5000 | 4.9900 | 4.5000 | 4.9900 | -0.200% | 5,050 | +13.427% |
| 2025-07-11 | 5.9500 | 6.2000 | 5.0000 | 5.0000 | -19.614% | 9,052 | +13.200% |
| 2025-07-10 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +13.297% | 500 | -9.003% |
| 2025-06-27 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -11.878% | 500 | +3.097% |
| 2025-05-16 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +9.877% | 100 | -9.149% |
| 2025-04-22 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +10.097% | 100 | -0.176% |
| 2025-04-21 | 5.1400 | 5.1500 | 5.1400 | 5.1500 | +46.724% | 201 | +9.903% |
| 2025-04-17 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -22.748% | 10,815 | +61.254% |
| 2025-04-16 | 4.5100 | 4.5436 | 4.5100 | 4.5436 | +0.745% | 1,800 | +24.571% |
| 2025-04-14 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -12.427% | 100 | +25.499% |
| 2025-04-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.364% | 100 | +9.903% |
| 2025-03-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.290% | 100 | +2.909% |
| 2025-02-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.768% | 100 | -8.710% |
| 2025-02-14 | 5.1776 | 6.2480 | 5.1776 | 6.2480 | +30.438% | 1,000 | -9.411% |
| 2025-02-13 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +0.419% | 335 | +18.163% |
| 2025-02-07 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -0.625% | 4,800 | +18.658% |
| 2025-01-16 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | +6.667% | 1,400 | +17.917% |
| 2025-01-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 200 | +25.778% |
| 2024-12-30 | 4.1700 | 4.6925 | 4.1700 | 4.6500 | +12.048% | 2,240 | +21.720% |
| 2024-12-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 300 | +36.386% |
| 2024-12-18 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | -1.190% | 2,712 | +36.386% |
| 2024-12-17 | 3.6764 | 4.2600 | 3.6260 | 4.2000 | +33.422% | 12,105 | +34.762% |
| 2024-12-13 | 2.9400 | 3.1479 | 2.9400 | 3.1479 | +7.437% | 8,013 | +79.802% |
| 2024-12-04 | 2.9400 | 3.0000 | 2.9300 | 2.9300 | -3.300% | 7,001 | +93.174% |
| 2024-12-02 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | -2.885% | 2,100 | +86.799% |
| 2024-11-26 | 3.1200 | 3.1300 | 3.1200 | 3.1200 | -3.406% | 4,000 | +81.410% |
| 2024-11-25 | 3.3300 | 3.4434 | 3.2300 | 3.2300 | -8.499% | 15,200 | +75.232% |
| 2024-11-21 | 3.5400 | 3.5967 | 3.5300 | 3.5300 | +1.729% | 2,114 | +60.340% |
| 2024-09-09 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +0.289% | 1,230 | +63.112% |
| 2024-08-05 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 0.000% | 300 | +63.584% |
| 2024-08-02 | 3.4600 | 3.8150 | 3.4600 | 3.4600 | -8.947% | 797 | +63.584% |
| 2024-08-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +10.787% | 100 | +48.947% |
| 2024-07-30 | 3.4200 | 3.4744 | 3.4200 | 3.4300 | +0.292% | 1,602 | +65.015% |
| 2024-07-29 | 3.9500 | 3.9500 | 3.4200 | 3.4200 | -11.591% | 700 | +65.497% |
| 2024-07-26 | 3.5200 | 3.9500 | 3.4000 | 3.8684 | +1.800% | 13,300 | +46.314% |
| 2024-07-24 | 3.8300 | 4.4200 | 3.8000 | 3.8000 | -5.000% | 4,497 | +48.947% |
| 2024-06-21 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -1.961% | 2,403 | +41.500% |
| 2024-06-20 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 0.000% | 100 | +38.725% |
| 2024-06-18 | 4.0900 | 4.0900 | 4.0725 | 4.0800 | -1.211% | 1,422 | +38.725% |
| 2024-06-14 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | +0.487% | 600 | +37.046% |
| 2024-06-11 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -2.607% | 500 | +37.713% |
| 2024-05-29 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 0.000% | 300 | +34.123% |
| 2024-05-28 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -0.472% | 413 | +34.123% |
| 2024-05-24 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -0.469% | 7,800 | +33.491% |
| 2024-05-10 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +0.235% | 1,800 | +32.864% |
| 2024-04-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -11.458% | 5,018 | +33.176% |
| 2024-04-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.208% | 100 | +17.917% |
| 2024-04-09 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 0.000% | 868 | +17.672% |
| 2024-04-08 | 4.8385 | 4.8385 | 4.8100 | 4.8100 | +0.208% | 232 | +17.672% |
| 2024-04-03 | 5.2184 | 5.2184 | 4.8000 | 4.8000 | -23.200% | 1,337 | +17.917% |
| 2024-04-02 | 5.1800 | 6.2500 | 5.1600 | 6.2500 | +20.656% | 3,577 | -9.440% |
| 2024-03-28 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -14.238% | 1,000 | +9.266% |
| 2024-03-18 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +7.282% | 300 | -6.291% |
| 2024-02-29 | 5.6400 | 5.6400 | 5.6300 | 5.6300 | -1.228% | 1,300 | +0.533% |
| 2024-02-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.473% | 1,052 | -0.702% |
| 2024-01-26 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -3.674% | 100 | -6.136% |
| 2024-01-23 | 6.2700 | 6.2700 | 6.2600 | 6.2600 | -0.477% | 300 | -9.585% |
| 2024-01-22 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 0.000% | 200 | -10.016% |
| 2024-01-19 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 0.000% | 500 | -10.016% |
| 2024-01-10 | 6.2700 | 6.2900 | 6.2700 | 6.2900 | -4.697% | 600 | -10.016% |
| 2023-11-17 | 6.5100 | 6.6000 | 6.5000 | 6.6000 | +1.538% | 2,234 | -14.242% |
| 2023-11-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 100 | -12.923% |
| 2023-11-14 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +1.667% | 1,200 | -7.213% |
| 2023-11-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.564% | 400 | -5.667% |
| 2023-09-15 | 6.5100 | 6.5100 | 5.8500 | 5.8500 | -16.429% | 400 | -3.248% |
| 2023-09-13 | 7.2200 | 7.2200 | 7.0000 | 7.0000 | -12.500% | 410 | -19.143% |
| 2023-09-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 140 | -29.250% |
| 2023-08-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.882% | 300 | -35.682% |
| 2023-07-06 | 8.5285 | 9.3500 | 8.5285 | 9.3500 | -7.492% | 1,390 | -39.465% |
| 2023-06-09 | 10.0000 | 10.1072 | 10.0000 | 10.1072 | +1.072% | 200 | -44.000% |
| 2023-05-04 | 10.0000 | 10.0000 | 9.7500 | 10.0000 | -4.031% | 808 | -43.400% |
| 2023-04-17 | 10.3675 | 10.4200 | 10.3675 | 10.4200 | +2.157% | 977 | -45.681% |
| 2023-04-12 | 10.2000 | 10.2812 | 10.2000 | 10.2000 | -3.774% | 1,300 | -44.510% |
| 2023-04-10 | 10.5250 | 10.6000 | 10.5250 | 10.6000 | 0.000% | 200 | -46.604% |
| 2023-03-30 | 10.4940 | 10.6000 | 10.4940 | 10.6000 | +1.923% | 854 | -46.604% |
| 2023-03-27 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.587% | 501 | -45.577% |
| 2023-03-14 | 10.9600 | 10.9600 | 10.9000 | 10.9000 | 0.000% | 400 | -48.073% |
| 2023-03-13 | 10.9000 | 11.0090 | 10.9000 | 10.9000 | -2.679% | 900 | -48.073% |
| 2023-03-02 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +2.752% | 499 | -49.464% |
| 2023-02-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +9.000% | 201 | -48.073% |
| 2023-02-27 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | -5.660% | 1,200 | -43.400% |
| 2023-02-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 100 | -46.604% |
| 2023-01-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 300 | -46.604% |
| 2023-01-24 | 10.7600 | 10.7600 | 10.6000 | 10.6000 | -3.724% | 200 | -46.604% |
| 2023-01-11 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +1.944% | 200 | -48.592% |
| 2022-12-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.818% | 401 | -47.593% |
| 2022-12-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 200 | -48.545% |
| 2022-12-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 2,200 | -48.545% |
| 2022-12-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 289 | -48.545% |
| 2022-12-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1,000 | -48.545% |
| 2022-12-08 | 11.2500 | 11.2500 | 11.0000 | 11.0000 | -4.265% | 750 | -48.545% |
| 2022-12-02 | 11.5000 | 11.5000 | 11.4900 | 11.4900 | -6.204% | 1,745 | -50.740% |
| 2022-12-01 | 12.2000 | 12.2500 | 12.1500 | 12.2500 | +3.814% | 24,400 | -53.796% |
| 2022-11-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.075% | 350 | -52.034% |
| 2022-11-08 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | 0.000% | 131 | -53.029% |
| 2022-10-31 | 12.1000 | 12.2500 | 12.0000 | 12.0500 | +12.093% | 11,410 | -53.029% |
| 2022-09-23 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.273% | 100 | -47.349% |
| 2022-09-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1,222 | -48.545% |
| 2022-09-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.348% | 412 | -48.545% |
| 2022-09-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 500 | -50.783% |
| 2022-08-31 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -0.260% | 500 | -50.783% |
| 2022-08-26 | 10.5100 | 12.0000 | 10.5100 | 11.5300 | +9.810% | 4,662 | -50.911% |
| 2022-08-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 150 | -46.095% |
| 2022-08-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.256% | 1,618 | -46.095% |
| 2022-08-15 | 10.5400 | 12.0000 | 10.5000 | 11.7000 | +11.429% | 2,200 | -51.624% |
| 2022-08-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 500 | -46.095% |
| 2022-08-04 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -14.286% | 300 | -46.095% |
| 2022-08-03 | 10.5000 | 12.2500 | 10.0000 | 12.2500 | +22.623% | 2,200 | -53.796% |
| 2022-08-02 | 9.1700 | 9.9900 | 9.1700 | 9.9900 | +11.000% | 2,888 | -43.343% |
| 2022-07-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.389% | 500 | -37.111% |
| 2022-07-27 | 8.5000 | 8.7900 | 8.5000 | 8.7900 | +2.927% | 700 | -35.609% |
| 2022-07-25 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +1.909% | 100 | -33.724% |
| 2022-07-19 | 8.3700 | 8.3800 | 8.3700 | 8.3800 | +4.881% | 2,523 | -32.458% |
| 2022-07-18 | 8.0300 | 8.0300 | 7.9900 | 7.9900 | 0.000% | 5,110 | -29.161% |
| 2022-07-15 | 7.9900 | 7.9900 | 7.9800 | 7.9900 | +14.143% | 6,090 | -29.161% |
| 2022-07-12 | 7.9000 | 7.9000 | 7.0000 | 7.0000 | -16.368% | 1,200 | -19.143% |
| 2022-07-11 | 6.0100 | 8.3700 | 6.0100 | 8.3700 | +45.565% | 877 | -32.378% |
| 2022-07-08 | 5.4300 | 5.7500 | 5.4300 | 5.7500 | +14.770% | 700 | -1.565% |
| 2022-06-27 | 5.3900 | 5.3900 | 5.0100 | 5.0100 | +2.245% | 400 | +12.974% |
| 2022-06-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +0.410% | 100 | +15.510% |
| 2022-06-17 | 4.8900 | 4.8900 | 4.8800 | 4.8800 | -10.623% | 1,233 | +15.984% |
| 2022-06-06 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -0.183% | 500 | +3.663% |
| 2022-06-03 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +4.990% | 100 | +3.473% |
| 2022-04-29 | 5.2000 | 5.2100 | 5.2000 | 5.2100 | +1.165% | 1,000 | +8.637% |
| 2022-04-28 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | 0.000% | 500 | +9.903% |
| 2022-04-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 100 | +9.903% |
| 2022-04-22 | 5.1700 | 5.2000 | 5.1700 | 5.2000 | -0.952% | 500 | +8.846% |
| 2022-04-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +15.639% | 1,300 | +7.810% |
| 2022-03-11 | 4.5500 | 4.5500 | 4.5400 | 4.5400 | -0.220% | 899 | +24.670% |
| 2022-03-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 500 | +24.396% |
| 2022-03-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.081% | 478 | +24.396% |
| 2022-02-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 100 | +14.343% |
| 2022-02-14 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.198% | 200 | +14.343% |
| 2022-02-04 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -0.199% | 100 | +12.974% |
| 2022-02-02 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -7.380% | 1,100 | +12.749% |
| 2022-01-03 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 0.000% | 670 | +4.428% |