Homestead Small Company Stock Fund (HSCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.15
-0.02 (-0.08%)
At close: Apr 2, 2026
HSCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.83% |
| Mar 31, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 3.05% |
| Mar 30, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.94% |
| Mar 27, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.88% |
| Mar 26, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.64% |
| Mar 25, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.45% |
| Mar 24, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.00% |
| Mar 23, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.09% |
| Mar 20, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.47% |
| Mar 19, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.08% |
| Mar 18, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.24% |
| Mar 17, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.22% |
| Mar 16, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.76% |
| Mar 13, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.55% |
| Mar 12, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.46% |
| Mar 11, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.25% |
| Mar 10, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.02% |
| Mar 9, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.61% |
| Mar 6, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.63% |
| Mar 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.57% |
| Mar 4, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.24% |
| Mar 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.05% |
| Mar 2, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.47% |
| Feb 27, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.20% |
| Feb 26, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.74% |
| Feb 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.04% |
| Feb 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.90% |
| Feb 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.30% |
| Feb 20, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.66% |
| Feb 19, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Feb 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.74% |
| Feb 17, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.35% |
| 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% |