Homestead Small Company Stock Fund (HSCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.60
+0.22 (0.94%)
At close: Oct 15, 2026
HSCSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.94% |
| Oct 14, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.31% |
| Oct 13, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.13% |
| Oct 12, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.17% |
| Oct 9, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.51% |
| Oct 8, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.08% |
| Oct 7, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.46% |
| Oct 6, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.33% |
| Oct 5, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.25% |
| Oct 2, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.35% |
| Oct 1, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.94% |
| Sep 30, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.30% |
| Sep 29, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% |
| Sep 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.67% |
| Sep 25, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.34% |
| Sep 24, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.21% |
| Sep 23, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.21% |
| Sep 22, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.55% |
| Sep 21, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.17% |
| Sep 18, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.13% |
| Sep 17, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.30% |
| Sep 16, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.63% |
| Sep 15, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.42% |
| Sep 14, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.16% |
| Sep 11, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.13% |
| Sep 10, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.11% |
| Sep 9, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.06% |
| Sep 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.69% |
| Sep 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.24% |
| Sep 3, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.61% |
| Sep 2, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.82% |
| Sep 1, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.38% |
| Aug 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.49% |
| Aug 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.59% |
| Aug 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.28% |
| 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% |