Homestead Small Company Stock Fund (HSCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.80
+0.20 (0.78%)
At close: Feb 13, 2026
HSCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% |
| Feb 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.92% |
| Feb 11, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.08% |
| Feb 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.04% |
| Feb 9, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| Feb 6, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 3.16% |
| Feb 5, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.82% |
| Feb 4, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.95% |
| Feb 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.20% |
| Feb 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.72% |
| Jan 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.47% |
| Jan 29, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.88% |
| Jan 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.36% |
| Jan 27, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.83% |
| Jan 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.36% |
| Jan 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.90% |
| Jan 22, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.31% |
| Jan 21, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2.48% |
| Jan 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.57% |
| Jan 16, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.47% |
| Jan 15, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.91% |
| Jan 14, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.68% |
| Jan 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.12% |
| Jan 12, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.44% |
| Jan 9, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.44% |
| Jan 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.13% |
| Jan 7, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.76% |
| Jan 6, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.18% |
| Jan 5, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.99% |
| Jan 2, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.79% |
| Dec 31, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.99% |
| Dec 30, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.70% |
| Dec 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.37% |
| Dec 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.08% |
| Dec 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.25% |
| Dec 23, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.45% |
| Dec 22, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.62% |
| Dec 19, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.46% |
| Dec 18, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.00% |
| Dec 17, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.03% |
| Dec 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.45% |
| Dec 15, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -8.41% |
| Dec 12, 2025 | 24.37 | 24.37 | 24.37 | 26.52 | 24.37 | -1.67% |
| Dec 11, 2025 | 24.78 | 24.78 | 24.78 | 26.97 | 24.78 | 0.86% |
| Dec 10, 2025 | 24.57 | 24.57 | 24.57 | 26.74 | 24.57 | 2.30% |
| Dec 9, 2025 | 24.02 | 24.02 | 24.02 | 26.14 | 24.02 | 0.15% |
| Dec 8, 2025 | 23.99 | 23.99 | 23.99 | 26.10 | 23.98 | -0.57% |
| Dec 5, 2025 | 24.12 | 24.12 | 24.12 | 26.25 | 24.12 | 0.65% |
| Dec 4, 2025 | 23.97 | 23.97 | 23.97 | 26.08 | 23.97 | 0.19% |
| Dec 3, 2025 | 23.92 | 23.92 | 23.92 | 26.03 | 23.92 | 1.05% |