Homestead Small Company Stock Fund (HSCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.19
+0.05 (0.20%)
At close: Aug 26, 2026
HSCSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.20% |
| Aug 25, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.12% |
| Aug 24, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.87% |
| Aug 21, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.36% |
| Aug 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.90% |
| Aug 19, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.51% |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.89% |
| Aug 17, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.04% |
| Aug 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.62% |
| Aug 13, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.27% |
| Aug 12, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.31% |
| Aug 11, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.39% |
| Aug 10, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.50% |
| Aug 7, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.74% |
| Aug 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.24% |
| Aug 5, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.93% |
| Aug 4, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.74% |
| Aug 3, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.65% |
| Jul 31, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.52% |
| Jul 30, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.98% |
| Jul 29, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.49% |
| Jul 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.16% |
| Jul 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.20% |
| Jul 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.44% |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.36% |
| Jul 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.16% |
| Jul 21, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.78% |
| Jul 20, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.20% |
| Jul 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.83% |
| Jul 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.52% |
| Jul 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.12% |
| Jul 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.12% |
| Jul 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.71% |
| Jul 10, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.28% |
| Jul 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.36% |
| Jul 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.07% |
| Jul 7, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.87% |
| Jul 6, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.31% |
| Jul 2, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.12% |
| Jul 1, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.56% |
| Jun 30, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.42% |
| Jun 29, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 25.92 | 0.15% |
| Jun 26, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 25.88 | 0.04% |
| Jun 25, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 25.87 | 1.77% |
| Jun 24, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.42 | 0.95% |
| Jun 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.18 | -1.17% |
| Jun 22, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 25.48 | 0.53% |
| Jun 18, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 25.35 | 2.05% |
| Jun 17, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 24.84 | -0.95% |
| Jun 16, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.08 | -0.98% |