Homestead Intermediate Bond Fund (HOIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.530
-0.010 (-0.22%)
At close: May 19, 2026
HOIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| May 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% |
| May 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% |
| May 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% |
| May 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% |
| May 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% |
| May 7, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% |
| May 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% |
| May 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% |
| May 4, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.44% |
| May 1, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Apr 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% |
| Apr 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57 | -0.43% |
| Apr 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | -0.22% |
| Apr 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | - |
| Apr 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | - |
| Apr 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | - |
| Apr 22, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | - |
| Apr 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | -0.43% |
| Apr 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | - |
| Apr 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | 0.43% |
| Apr 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | -0.22% |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | -0.22% |
| Apr 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | 0.43% |
| Apr 13, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | - |
| Apr 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | - |
| Apr 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | - |
| Apr 8, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | 0.22% |
| Apr 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - |
| Apr 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - |
| Apr 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - |
| Apr 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - |
| Mar 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | 0.22% |
| Mar 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56 | 0.66% |
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | -0.22% |
| Mar 26, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | -0.44% |
| Mar 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56 | 0.22% |
| Mar 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | -0.22% |
| Mar 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56 | 0.44% |
| Mar 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | -0.87% |
| Mar 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | - |
| Mar 18, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | -0.22% |
| Mar 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | 0.22% |
| Mar 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | 0.22% |
| Mar 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | -0.22% |
| Mar 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | -0.22% |
| Mar 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | -0.43% |
| Mar 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | -0.43% |
| Mar 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | 0.22% |