Homestead Funds Value Fund (HOVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.00
+0.45 (0.86%)
Jun 23, 2025, 4:00 PM EDT
HOVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% |
| Jun 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.86% |
| Jun 20, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.10% |
| Jun 18, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.08% |
| Jun 17, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.81% |
| Jun 16, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 0.72% |
| Jun 13, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.87% |
| Jun 12, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.43% |
| Jun 11, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.06% |
| Jun 10, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.61% |
| Jun 9, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| Jun 6, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.96% |
| Jun 5, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.15% |
| Jun 4, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.04% |
| Jun 3, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.58% |
| Jun 2, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.27% |
| May 30, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.06% |
| May 29, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.39% |
| May 28, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.71% |
| May 27, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 1.57% |
| May 23, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.49% |
| May 22, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.33% |
| May 21, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -1.90% |
| May 20, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.32% |
| May 19, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.17% |
| May 16, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.98% |
| May 15, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.37% |
| May 14, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.56% |
| May 13, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.11% |
| May 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 2.53% |
| May 9, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.08% |
| May 8, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.69% |
| May 7, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.66% |
| May 6, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.87% |
| May 5, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.39% |
| May 2, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.62% |
| May 1, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.24% |
| Apr 30, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.22% |
| Apr 29, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.52% |
| Apr 28, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.51% |
| Apr 25, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.06% |
| Apr 24, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.92% |
| Apr 23, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.10% |
| Apr 22, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 2.22% |
| Apr 21, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.77% |
| Apr 17, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.35% |
| Apr 16, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -1.22% |
| Apr 15, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.47% |
| Apr 14, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.91% |
| Apr 11, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.64% |