Homestead Funds Value Fund (HOVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.03
+0.31 (0.59%)
Aug 8, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 1.27% |
| Aug 11, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.36% |
| Aug 8, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.59% |
| Aug 7, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.02% |
| Aug 6, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.13% |
| Aug 5, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.45% |
| Aug 4, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 1.28% |
| Aug 1, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -1.00% |
| Jul 31, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.51% |
| Jul 30, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.69% |
| Jul 29, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.13% |
| Jul 28, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.30% |
| Jul 25, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.37% |
| Jul 24, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -0.37% |
| Jul 23, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.43% |
| Jul 22, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.98% |
| Jul 21, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.13% |
| Jul 18, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -0.24% |
| Jul 17, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.53% |
| 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% |