Skip to main content
logo
Homestead Stock Index Fund (HSTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.18
+0.05 (0.11%)
Apr 2, 2026, 4:00 PM EST

HSTIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202647.1847.1847.1847.1847.180.11%
Apr 1, 202647.1347.1347.1347.1347.130.73%
Mar 31, 202646.7946.7946.7946.7946.792.93%
Mar 30, 202645.4645.4645.4645.4645.46-0.39%
Mar 27, 202645.6445.6445.6445.6445.64-1.68%
Mar 26, 202646.4246.4246.4246.4246.42-1.74%
Mar 25, 202647.2447.2447.2447.2447.240.53%
Mar 24, 202646.9946.9946.9946.9946.99-0.36%
Mar 23, 202647.1647.1647.1647.1647.161.14%
Mar 20, 202646.6346.6346.6346.6346.63-1.50%
Mar 19, 202647.3447.3447.3447.3447.34-0.27%
Mar 18, 202647.4747.4747.4747.4747.47-1.37%
Mar 17, 202648.1348.1348.1348.1348.130.25%
Mar 16, 202648.0148.0148.0148.0148.011.03%
Mar 13, 202647.5247.5247.5247.5247.52-0.61%
Mar 12, 202647.8147.8147.8147.8147.81-1.50%
Mar 11, 202648.5448.5448.5448.5448.54-0.08%
Mar 10, 202648.5848.5848.5848.5848.58-0.21%
Mar 9, 202648.6848.6848.6848.6848.680.83%
Mar 6, 202648.2848.2848.2848.2848.28-1.31%
Mar 5, 202648.9248.9248.9248.9248.92-0.57%
Mar 4, 202649.2049.2049.2049.2049.200.78%
Mar 3, 202648.8248.8248.8248.8248.82-0.93%
Mar 2, 202649.2849.2849.2849.2849.280.04%
Feb 27, 202649.2649.2649.2649.2649.26-0.42%
Feb 26, 202649.4749.4749.4749.4749.47-0.54%
Feb 25, 202649.7449.7449.7449.7449.740.81%
Feb 24, 202649.3449.3449.3449.3449.340.78%
Feb 23, 202648.9648.9648.9648.9648.96-1.05%
Feb 20, 202649.4849.4849.4849.4849.480.71%
Feb 19, 202649.1349.1349.1349.1349.13-0.28%
Feb 18, 202649.2749.2749.2749.2749.270.57%
Feb 17, 202648.9948.9948.9948.9948.990.10%
Feb 13, 202648.9448.9448.9448.9448.940.06%
Feb 12, 202648.9148.9148.9148.9148.91-1.55%
Feb 11, 202649.6849.6849.6849.6849.68-
Feb 10, 202649.6849.6849.6849.6849.68-0.34%
Feb 9, 202649.8549.8549.8549.8549.850.48%
Feb 6, 202649.6149.6149.6149.6149.611.97%
Feb 5, 202648.6548.6548.6548.6548.65-1.22%
Feb 4, 202649.2549.2549.2549.2549.25-0.51%
Feb 3, 202649.5049.5049.5049.5049.50-0.86%
Feb 2, 202649.9349.9349.9349.9349.930.54%
Jan 30, 202649.6649.6649.6649.6649.66-0.42%
Jan 29, 202649.8749.8749.8749.8749.87-0.12%
Jan 28, 202649.9349.9349.9349.9349.93-0.02%
Jan 27, 202649.9449.9449.9449.9449.940.40%
Jan 26, 202649.7449.7449.7449.7449.740.51%
Jan 23, 202649.4949.4949.4949.4949.490.04%
Jan 22, 202649.4749.4749.4749.4749.470.55%