Homestead Stock Index Fund (HSTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.94
0.00 (0.00%)
Feb 17, 2026, 9:32 AM EST
HSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | - | - |
| Feb 13, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.06% |
| Feb 12, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -1.55% |
| Feb 11, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Feb 10, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.34% |
| Feb 9, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.48% |
| Feb 6, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.97% |
| Feb 5, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.22% |
| Feb 4, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.51% |
| Feb 3, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.86% |
| Feb 2, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.54% |
| Jan 30, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.42% |
| Jan 29, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.12% |
| Jan 28, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.02% |
| Jan 27, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.40% |
| Jan 26, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.51% |
| Jan 23, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.04% |
| Jan 22, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.55% |
| Jan 21, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.15% |
| Jan 20, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -2.05% |
| Jan 16, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.06% |
| Jan 15, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.26% |
| Jan 14, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.54% |
| Jan 13, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.18% |
| Jan 12, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.16% |
| Jan 9, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.65% |
| Jan 8, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Jan 7, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.34% |
| Jan 6, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.63% |
| Jan 5, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.63% |
| Jan 2, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.20% |
| Dec 31, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.73% |
| Dec 30, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.12% |
| Dec 29, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.36% |
| Dec 26, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.02% |
| Dec 24, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.32% |
| Dec 23, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.45% |
| Dec 22, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.65% |
| Dec 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.89% |
| Dec 18, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.79% |
| Dec 17, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -1.17% |
| Dec 16, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.23% |
| Dec 15, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -1.73% |
| Dec 12, 2025 | 48.82 | 48.82 | 48.82 | 49.61 | 48.82 | -1.06% |
| Dec 11, 2025 | 49.35 | 49.35 | 49.35 | 50.14 | 49.35 | 0.20% |
| Dec 10, 2025 | 49.25 | 49.25 | 49.25 | 50.04 | 49.25 | 0.68% |
| Dec 9, 2025 | 48.91 | 48.91 | 48.91 | 49.70 | 48.91 | -0.10% |
| Dec 8, 2025 | 48.96 | 48.96 | 48.96 | 49.75 | 48.96 | -0.34% |
| Dec 5, 2025 | 49.13 | 49.13 | 49.13 | 49.92 | 49.13 | 0.22% |
| Dec 4, 2025 | 49.02 | 49.02 | 49.02 | 49.81 | 49.02 | 0.10% |