Homestead Small Company Stock Fund (HSCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.31
+0.30 (1.25%)
Jun 23, 2025, 4:00 PM EDT
HSCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.07% |
| Jun 23, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.25% |
| Jun 20, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.04% |
| Jun 18, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.38% |
| Jun 17, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.20% |
| Jun 16, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.79% |
| Jun 13, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.68% |
| Jun 12, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.45% |
| Jun 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.57% |
| Jun 10, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.53% |
| Jun 9, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.78% |
| Jun 6, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.20% |
| Jun 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.58% |
| Jun 4, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.29% |
| Jun 3, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.07% |
| Jun 2, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.38% |
| May 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.59% |
| May 29, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.17% |
| May 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.49% |
| May 27, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.72% |
| May 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.55% |
| May 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.04% |
| May 21, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.83% |
| May 20, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.16% |
| May 19, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.61% |
| May 16, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.66% |
| May 15, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.49% |
| May 14, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.86% |
| May 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% |
| May 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.78% |
| May 9, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.76% |
| May 8, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 2.73% |
| May 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| May 6, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.86% |
| May 5, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.81% |
| May 2, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.80% |
| May 1, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.93% |
| Apr 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.13% |
| Apr 29, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.71% |
| Apr 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.18% |
| Apr 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.80% |
| Apr 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.49% |
| Apr 23, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.04% |
| Apr 22, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 2.37% |
| Apr 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.86% |
| Apr 17, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.89% |
| Apr 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.16% |
| Apr 15, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.19% |
| Apr 14, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.75% |
| Apr 11, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.51% |