Homestead Small Company Stock Fund (HSCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.50
+0.64 (2.80%)
May 2, 2025, 4:00 PM EDT
HSCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -4.78% |
| Apr 9, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 10.01% |
| Apr 8, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -2.84% |
| Apr 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.72% |
| Apr 4, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -4.48% |
| Apr 3, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -7.56% |
| Apr 2, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.72% |
| Apr 1, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.43% |
| Mar 31, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.30% |
| Mar 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -2.37% |
| Mar 27, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.75% |
| Mar 26, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.04% |
| Mar 25, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.25% |
| Mar 24, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2.68% |
| Mar 21, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.63% |
| Mar 20, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.88% |
| Mar 19, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.31% |
| Mar 18, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.80% |
| Mar 17, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.24% |
| Mar 14, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.53% |
| Mar 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.22% |
| Mar 12, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.13% |
| Mar 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.34% |
| Mar 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.12% |
| Mar 7, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.71% |
| Mar 6, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.53% |
| Mar 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.96% |
| Mar 4, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.64% |
| Mar 3, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.55% |