Homestead Small Company Stock (HSCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.76
+0.05 (0.19%)
At close: May 1, 2026
HSCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.19% |
| Apr 30, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2.27% |
| Apr 29, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.71% |
| Apr 28, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.21% |
| Apr 27, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.23% |
| Apr 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% |
| Apr 23, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.35% |
| Apr 22, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.12% |
| Apr 21, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.08% |
| Apr 20, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.70% |
| Apr 17, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.42% |
| Apr 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.24% |
| Apr 15, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.86% |
| Apr 14, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.32% |
| Apr 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.64% |
| Apr 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.64% |
| Apr 9, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.44% |
| Apr 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 3.30% |
| Apr 7, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.04% |
| Apr 6, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.25% |
| Apr 2, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.08% |
| 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% |