Homestead Funds Value Fund (HOVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.23
-0.35 (-0.65%)
Jul 11, 2025, 4:00 PM EDT
HOVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.28% |
| Jul 15, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.92% |
| Jul 14, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.09% |
| Jul 11, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.65% |
| Jul 10, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.58% |
| Jul 9, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.30% |
| Jul 8, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.17% |
| Jul 7, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.91% |
| Jul 3, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.66% |
| Jul 2, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.06% |
| Jul 1, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.83% |
| Jun 30, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -2.15% |
| Jun 27, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 52.54 | 0.37% |
| Jun 26, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 52.34 | 1.01% |
| Jun 25, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 51.82 | -0.39% |
| Jun 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.02 | 0.94% |
| Jun 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.54 | 0.86% |
| Jun 20, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 51.10 | -0.10% |
| Jun 18, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.15 | -0.08% |
| Jun 17, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 51.19 | -0.81% |
| Jun 16, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 51.61 | 0.72% |
| Jun 13, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 51.24 | -0.87% |
| Jun 12, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 51.68 | 0.43% |
| Jun 11, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 51.46 | -0.06% |
| Jun 10, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 51.49 | 0.61% |
| Jun 9, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 51.18 | - |
| Jun 6, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 51.18 | 0.96% |
| Jun 5, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 50.69 | -0.15% |
| Jun 4, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 50.77 | 0.04% |
| Jun 3, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 50.75 | 0.58% |
| Jun 2, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 50.46 | 0.27% |
| May 30, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 50.32 | 0.06% |
| May 29, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 50.29 | 0.39% |
| May 28, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 50.10 | -0.71% |
| May 27, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 50.46 | 1.57% |
| May 23, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 49.68 | -0.49% |
| May 22, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 49.92 | -0.33% |
| May 21, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 50.09 | -1.90% |
| May 20, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 51.06 | -0.32% |
| May 19, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 51.23 | 0.17% |
| May 16, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 51.14 | 0.98% |
| May 15, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 50.64 | 0.37% |
| May 14, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 50.46 | -0.56% |
| May 13, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 50.74 | -0.11% |
| May 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 50.80 | 2.53% |
| May 9, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 49.54 | 0.08% |
| May 8, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 49.51 | 0.69% |
| May 7, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 49.17 | 0.66% |
| May 6, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 48.84 | -0.87% |
| May 5, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 49.27 | -0.39% |