Homestead Funds Value Fund (HOVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.95
+0.04 (0.08%)
May 9, 2025, 4:00 PM EDT
HOVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -3.32% |
| Apr 9, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 7.62% |
| Apr 8, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -1.42% |
| Apr 7, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.13% |
| Apr 4, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -6.28% |
| Apr 3, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -4.79% |
| Apr 2, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.60% |
| Apr 1, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.10% |
| Mar 31, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.94% |
| Mar 28, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -1.71% |
| Mar 27, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.42% |
| Mar 26, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.51% |
| Mar 25, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.10% |
| Mar 24, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.49% |
| Mar 21, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.35% |
| Mar 20, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.02% |
| Mar 19, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.81% |
| Mar 18, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.39% |
| Mar 17, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.11% |
| Mar 14, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1.83% |
| Mar 13, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -1.00% |
| Mar 12, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.14% |
| Mar 11, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.88% |
| Mar 10, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -1.72% |
| Mar 7, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.71% |
| Mar 6, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -1.20% |
| Mar 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.16% |
| Mar 4, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -2.00% |
| Mar 3, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -1.08% |
| Feb 28, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.25% |