Homestead Small Company Stock Fund (HSCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.92
-0.27 (-1.07%)
At close: Jul 8, 2026
HSCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.33 | 0.19% |
| Jun 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.28 | 0.96% |
| Jun 11, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.04 | 2.83% |
| Jun 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 24.35 | -1.74% |
| Jun 9, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 24.78 | 1.29% |
| Jun 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.47 | 0.44% |
| Jun 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 24.36 | -2.23% |
| Jun 4, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 24.92 | 0.97% |
| Jun 3, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 24.68 | 0.04% |
| Jun 2, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 24.67 | 0.82% |
| Jun 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.47 | -0.11% |
| May 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 24.49 | -0.47% |
| May 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 24.61 | 0.31% |
| May 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 24.53 | -1.23% |
| May 26, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 24.84 | 1.65% |
| May 22, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 24.44 | 0.87% |
| May 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.23 | -0.24% |
| May 20, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 24.28 | 2.46% |
| May 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 23.70 | -1.16% |
| May 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 23.98 | -0.12% |
| May 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.01 | -1.69% |
| May 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.42 | 0.67% |
| May 13, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 24.26 | -0.86% |
| May 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.47 | -1.08% |
| May 11, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 24.73 | -0.92% |
| May 8, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 24.96 | - |
| May 7, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 24.96 | -1.51% |
| May 6, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 25.35 | 1.50% |
| May 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 24.97 | 2.44% |
| May 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 24.38 | -1.17% |
| May 1, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 24.67 | 0.19% |
| Apr 30, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 24.62 | 2.27% |
| Apr 29, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.07 | -0.71% |
| Apr 28, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 24.25 | -1.21% |