Homasote Company ( HMTC) - Price History
Monthly price history for HMTC (Homasote Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.10 | $5.10 |
| June 2026 | $5.10 | $5.10 |
| May 2026 | $5.10 | $5.10 |
| April 2026 | $5.19 | $5.19 |
| March 2026 | $4.04 | $4.04 |
| February 2026 | $4.78 | $4.78 |
| January 2026 | $5.12 | $5.12 |
| December 2025 | $4 | $4 |
| November 2025 | $4.45 | $4.45 |
| October 2025 | $3.94 | $3.94 |
| September 2025 | $4 | $4 |
| August 2025 | $4.50 | $4.50 |
| July 2025 | $4.50 | $4.50 |
| June 2025 | $5.49 | $5.49 |
| May 2025 | $6.23 | $6.23 |
| April 2025 | $5.67 | $5.67 |
| March 2025 | $5.50 | $5.50 |
| February 2025 | $6.20 | $6.20 |
| January 2025 | $4.80 | $4.80 |
| December 2024 | $4.65 | $4.65 |
| November 2024 | $3.12 | $3.12 |
| October 2024 | $3.47 | $3.47 |
| September 2024 | $3.47 | $3.47 |
| August 2024 | $3.46 | $3.46 |
| July 2024 | $3.43 | $3.43 |
| June 2024 | $4 | $4 |
| May 2024 | $4.22 | $4.22 |
| April 2024 | $4.25 | $4.25 |
| March 2024 | $5.18 | $5.18 |
| February 2024 | $5.63 | $5.63 |
| January 2024 | $6.03 | $6.03 |
| December 2023 | $6.60 | $6.60 |
| November 2023 | $6.60 | $6.60 |
| October 2023 | $5.85 | $5.85 |
| September 2023 | $5.85 | $5.85 |
| August 2023 | $8.80 | $8.80 |
| July 2023 | $9.35 | $9.35 |
| June 2023 | $10.11 | $10.11 |
| May 2023 | $10 | $10 |
| April 2023 | $10.42 | $10.42 |
| March 2023 | $10.60 | $10.60 |
| February 2023 | $10.90 | $10.90 |
| January 2023 | $10.60 | $10.60 |
| December 2022 | $10.80 | $10.80 |
| November 2022 | $11.80 | $11.80 |
| October 2022 | $12.05 | $12.05 |
| September 2022 | $10.75 | $10.75 |
| August 2022 | $11.50 | $11.50 |
| July 2022 | $9 | $9 |
| June 2022 | $5.01 | $5.01 |
| May 2022 | $5.21 | $5.21 |
| April 2022 | $5.21 | $5.21 |
| March 2022 | $4.54 | $4.54 |
| February 2022 | $4.95 | $4.95 |
| January 2022 | $5.42 | $5.42 |
| December 2021 | $5.05 | $5.05 |
| November 2021 | $5.20 | $5.20 |
| October 2021 | $5.75 | $5.75 |
| September 2021 | $5.33 | $5.33 |
| August 2021 | $5.50 | $5.50 |
| July 2021 | $5.50 | $5.50 |
| June 2021 | $5.17 | $5.17 |
| May 2021 | $5.44 | $5.44 |
| April 2021 | $5.30 | $5.30 |
| March 2021 | $5.97 | $5.97 |
| February 2021 | $4 | $4 |
| January 2021 | $5.50 | $5.50 |
| December 2020 | $8.99 | $8.99 |
| November 2020 | $4.75 | $4.75 |
| October 2020 | $5.05 | $5.05 |
| September 2020 | $4.50 | $4.50 |
| August 2020 | $5.10 | $5.10 |
| July 2020 | $5.85 | $5.85 |
| June 2020 | $7.95 | $7.95 |
| May 2020 | $4.91 | $4.91 |
| April 2020 | $4.77 | $4.77 |
| March 2020 | $4.71 | $4.71 |
| February 2020 | $7.49 | $7.49 |
| January 2020 | $9.20 | $9.20 |
| December 2019 | $9.16 | $9.16 |
| November 2019 | $9.74 | $9.74 |
| October 2019 | $9.74 | $9.74 |
| September 2019 | $9.75 | $9.75 |
| August 2019 | $9.61 | $9.61 |
| July 2019 | $9.75 | $9.75 |
| June 2019 | $9.50 | $9.50 |
| May 2019 | $9.45 | $9.45 |
| April 2019 | $9.65 | $9.65 |
| March 2019 | $9.79 | $9.79 |
| February 2019 | $9.90 | $9.90 |
| January 2019 | $10 | $10 |
| December 2018 | $10.11 | $10.11 |
| November 2018 | $9.06 | $9.06 |
| October 2018 | $11.26 | $11.26 |
| September 2018 | $10.58 | $10.58 |
| August 2018 | $9.90 | $9.90 |
| July 2018 | $7.25 | $7.25 |
| June 2018 | $7.75 | $7.75 |
| May 2018 | $8.20 | $8.20 |
| April 2018 | $8.10 | $8.10 |
| March 2018 | $7.65 | $7.65 |
| February 2018 | $7.75 | $7.75 |
| January 2018 | $9 | $9 |
| December 2017 | $7.94 | $7.94 |
| November 2017 | $6.94 | $6.94 |
| October 2017 | $5.30 | $5.30 |
| September 2017 | $3.99 | $3.99 |
| August 2017 | $3.70 | $3.70 |
| July 2017 | $3.50 | $3.50 |
| June 2017 | $3.99 | $3.99 |
| May 2017 | $3.75 | $3.75 |
| April 2017 | $3.90 | $3.90 |
| March 2017 | $4.10 | $4.10 |
| February 2017 | $4.10 | $4.10 |
| December 2016 | $3.25 | $3.25 |
| November 2016 | $3.25 | $3.25 |
| October 2016 | $3.25 | $3.25 |
| September 2016 | $3.25 | $3.25 |
| July 2016 | $4.45 | $4.45 |
| June 2016 | $2.75 | $2.75 |
| May 2016 | $4.49 | $4.49 |
| April 2016 | $4 | $4 |
| March 2016 | $2.75 | $2.75 |
| February 2016 | $3.64 | $3.64 |
| January 2016 | $2.95 | $2.95 |
| December 2015 | $3.88 | $3.88 |
| November 2015 | $4.25 | $4.25 |
| October 2015 | $4.90 | $4.90 |
| September 2015 | $3.78 | $3.78 |
| August 2015 | $4.25 | $4.25 |
| July 2015 | $3.75 | $3.75 |
| June 2015 | $4.50 | $4.50 |
| May 2015 | $3.99 | $3.99 |
| April 2015 | $3.80 | $3.80 |
| February 2015 | $4.05 | $4.05 |
| January 2015 | $4.05 | $4.05 |
| December 2014 | $4.05 | $4.05 |
| November 2014 | $14 | $14 |
| October 2014 | $5 | $5 |
| September 2014 | $6 | $6 |
| August 2014 | $4.80 | $4.80 |
| July 2014 | $3.10 | $3.10 |
| June 2014 | $4 | $4 |
| May 2014 | $2.80 | $2.80 |
| April 2014 | $2.76 | $2.76 |
| March 2014 | $3.30 | $3.30 |
| February 2014 | $2.74 | $2.74 |
| January 2014 | $3.20 | $3.20 |
| December 2013 | $4.10 | $4.10 |
| November 2013 | $7 | $7 |
| October 2013 | $6 | $6 |
| September 2013 | $4.25 | $4.25 |
| August 2013 | $4 | $4 |
| July 2013 | $3 | $3 |
| June 2013 | $3.60 | $3.60 |
| May 2013 | $3 | $3 |
| March 2013 | $4.25 | $4.25 |
| February 2013 | $3.69 | $3.69 |
| January 2013 | $3.50 | $3.50 |
| December 2012 | $2.50 | $2.50 |
| November 2012 | $3.25 | $3.25 |
| October 2012 | $1.45 | $1.45 |
| September 2012 | $1.21 | $1.21 |
| August 2012 | $1.75 | $1.75 |
| July 2012 | $1.96 | $1.96 |
| March 2012 | $0.51 | $0.51 |
| December 2011 | $0.56 | $0.56 |
| September 2011 | $0.25 | $0.25 |
| July 2011 | $0.25 | $0.25 |
| March 2011 | $0.25 | $0.25 |
| December 2010 | $0.30 | $0.30 |
| June 2010 | $0.25 | $0.25 |
| May 2010 | $0.25 | $0.25 |
| March 2010 | $0.32 | $0.32 |
| February 2010 | $0.31 | $0.31 |
| December 2009 | $0.25 | $0.25 |
| June 2009 | $0.50 | $0.50 |
| May 2009 | $1.10 | $1.10 |
| February 2009 | $0.30 | $0.30 |
| December 2008 | $0.24 | $0.24 |
| November 2008 | $0.60 | $0.60 |
| October 2008 | $1.02 | $1.02 |
| September 2008 | $1.50 | $1.50 |
| August 2008 | $2 | $2 |
| July 2008 | $2.10 | $2.10 |
| May 2008 | $2.25 | $2.25 |
| April 2008 | $2.20 | $2.20 |
| March 2008 | $2.30 | $2.30 |
| February 2008 | $2.15 | $2.15 |
| January 2008 | $2.25 | $2.25 |
| December 2007 | $2.60 | $2.60 |
| November 2007 | $2.85 | $2.85 |
| October 2007 | $2.85 | $2.85 |
| August 2007 | $3.45 | $3.45 |
| July 2007 | $4 | $4 |
| June 2007 | $3.55 | $3.55 |
| May 2007 | $3.75 | $3.75 |
| April 2007 | $3.75 | $3.75 |
| March 2007 | $4.50 | $4.50 |
| February 2007 | $3.75 | $3.75 |
| December 2006 | $5 | $5 |
| November 2006 | $5 | $5 |
| October 2006 | $3.65 | $3.65 |
| August 2006 | $3 | $3 |
| July 2006 | $4.75 | $4.75 |
| June 2006 | $3.14 | $3.14 |
| May 2006 | $2.70 | $2.70 |
| April 2006 | $3.25 | $3.25 |
| March 2006 | $2.90 | $2.90 |
| February 2006 | $7.50 | $7.50 |
| January 2006 | $2.70 | $2.70 |
| December 2005 | $2.75 | $2.75 |
| November 2005 | $2.86 | $2.86 |
| October 2005 | $3.15 | $3.15 |
| September 2005 | $3.50 | $3.50 |
| August 2005 | $3.50 | $3.50 |
| July 2005 | $2 | $2 |
| June 2005 | $2.50 | $2.50 |
| May 2005 | $1.75 | $1.75 |
| April 2005 | $1.75 | $1.75 |
| March 2005 | $3 | $3 |
| February 2005 | $4 | $4 |
| January 2005 | $3.25 | $3.25 |
| December 2004 | $2.50 | $2.50 |
| November 2004 | $5.05 | $5.05 |
| October 2004 | $6.50 | $6.50 |
| September 2004 | $6 | $6 |
| August 2004 | $6.10 | $6.10 |
| July 2004 | $6.50 | $6.50 |
| June 2004 | $6.75 | $6.75 |
| May 2004 | $6.75 | $6.75 |
| April 2004 | $6.75 | $6.75 |
| March 2004 | $6.30 | $6.30 |
| December 2003 | $9 | $9 |
| November 2003 | $7.50 | $7.50 |
| October 2003 | $7 | $7 |
| September 2003 | $8 | $8 |
| May 2003 | $9 | $9 |
| March 2003 | $9.30 | $9.30 |
| February 2003 | $9.30 | $9.30 |
| December 2002 | $9.30 | $9.30 |
| November 2002 | $9.50 | $9.50 |
| October 2002 | $10.15 | $10.15 |
| September 2002 | $10 | $10 |
| July 2002 | $10.15 | $10.15 |
| June 2002 | $10.25 | $10.25 |
| May 2002 | $10.10 | $10.10 |
| April 2002 | $10.25 | $10.25 |
| March 2002 | $10.65 | $10.65 |
| February 2002 | $10.65 | $10.65 |
| January 2002 | $11.50 | $11.50 |
| December 2001 | $10.75 | $10.75 |
| November 2001 | $10.35 | $10.35 |
| September 2001 | $9.90 | $9.90 |
| August 2001 | $12 | $12 |
| June 2001 | $9.25 | $9.25 |
| May 2001 | $9.25 | $9.25 |
| April 2001 | $11.25 | $11.25 |
| March 2001 | $9.12 | $9.12 |
| January 2001 | $9.50 | $9.50 |
| December 2000 | $11 | $11 |
| November 2000 | $9.50 | $9.50 |
| October 2000 | $11.50 | $11.50 |
| September 2000 | $11.50 | $11.50 |
| August 2000 | $8.50 | $8.50 |
| July 2000 | $15 | $15 |
| June 2000 | $9 | $9 |
| May 2000 | $6.75 | $6.75 |
| April 2000 | $6.12 | $6.12 |
| March 2000 | $6.25 | $6.25 |
| February 2000 | $7 | $7 |
| January 2000 | $7.75 | $7.75 |
HMTC
Price: $5.10
52 week price:
Earnings Per Share: -4.19 USD
P/E Ratio: -1.02
Exchange: PNK
Sector: Basic Materials
Industry: Lumber & Wood Production
Market Capitalization: 1.8 million