Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Homestead Small Company Stock Fund (HSCSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
22.80+0.15 (+0.66%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202322.8022.8022.8022.8022.80-
Mar 23, 202322.6522.6522.6522.6522.65-
Mar 22, 202322.7722.7722.7722.7722.77-
Mar 21, 202323.3623.3623.3623.3623.36-
Mar 20, 202322.8922.8922.8922.8922.89-
Mar 17, 202322.6222.6222.6222.6222.62-
Mar 16, 202323.2123.2123.2123.2123.21-
Mar 15, 202322.8422.8422.8422.8422.84-
Mar 14, 202323.3323.3323.3323.3323.33-
Mar 13, 202322.9422.9422.9422.9422.94-
Mar 10, 202323.4623.4623.4623.4623.46-
Mar 09, 202324.1224.1224.1224.1224.12-
Mar 08, 202324.7024.7024.7024.7024.70-
Mar 07, 202324.7024.7024.7024.7024.70-
Mar 06, 202325.0025.0025.0025.0025.00-
Mar 03, 202325.2325.2325.2325.2325.23-
Mar 02, 202324.9624.9624.9624.9624.96-
Mar 01, 202324.8924.8924.8924.8924.89-
Feb 28, 202324.7224.7224.7224.7224.72-
Feb 27, 202324.9124.9124.9124.9124.91-
Feb 24, 202324.8224.8224.8224.8224.82-
Feb 23, 202324.8324.8324.8324.8324.83-
Feb 22, 202324.6924.6924.6924.6924.69-
Feb 21, 202324.6524.6524.6524.6524.65-
Feb 17, 202325.3125.3125.3125.3125.31-
Feb 16, 202325.2225.2225.2225.2225.22-
Feb 15, 202325.6125.6125.6125.6125.61-
Feb 14, 202325.3225.3225.3225.3225.32-
Feb 13, 202325.4125.4125.4125.4125.41-
Feb 10, 202325.0425.0425.0425.0425.04-
Feb 09, 202325.1125.1125.1125.1125.11-
Feb 08, 202325.4825.4825.4825.4825.48-
Feb 07, 202325.9225.9225.9225.9225.92-
Feb 06, 202325.6325.6325.6325.6325.63-
Feb 03, 202325.9825.9825.9825.9825.98-
Feb 02, 202326.1826.1826.1826.1826.18-
Feb 01, 202325.5925.5925.5925.5925.59-
Jan 31, 202325.0025.0025.0025.0025.00-
Jan 30, 202324.4424.4424.4424.4424.44-
Jan 27, 202324.8024.8024.8024.8024.80-
Jan 26, 202324.7124.7124.7124.7124.71-
Jan 25, 202324.4024.4024.4024.4024.40-
Jan 24, 202324.4224.4224.4224.4224.42-
Jan 23, 202324.5024.5024.5024.5024.50-
Jan 20, 202324.1924.1924.1924.1924.19-
Jan 19, 202323.7523.7523.7523.7523.75-
Jan 18, 202323.9523.9523.9523.9523.95-
Jan 17, 202324.2724.2724.2724.2724.27-
Jan 13, 202324.4024.4024.4024.4024.40-
Jan 12, 202324.2424.2424.2424.2424.24-
Jan 11, 202323.9923.9923.9923.9923.99-
Jan 10, 202323.7123.7123.7123.7123.71-
Jan 09, 202323.4023.4023.4023.4023.40-
Jan 06, 202323.4223.4223.4223.4223.42-
Jan 05, 202322.8222.8222.8222.8222.82-
Jan 04, 202323.0323.0323.0323.0323.03-
Jan 03, 202322.7622.7622.7622.7622.76-
Dec 30, 202222.6922.6922.6922.6922.69-
Dec 29, 202222.7822.7822.7822.7822.78-
Dec 28, 202222.2422.2422.2422.2422.24-
Dec 27, 202222.6122.6122.6122.6122.61-
Dec 23, 202222.6722.6722.6722.6722.67-
Dec 22, 202222.5622.5622.5622.5622.56-
Dec 21, 202222.9122.9122.9122.9122.91-
Dec 20, 202222.5522.5522.5522.5522.55-
Dec 19, 202222.4722.4722.4722.4722.47-
Dec 16, 202222.7322.7322.7322.7322.73-
Dec 15, 202222.7222.7222.7222.7222.72-
Dec 14, 202224.0824.0824.0824.0824.08-
Dec 13, 202224.4324.4324.4324.4324.43-
Dec 12, 202224.3224.3224.3224.3224.32-
Dec 09, 202224.1424.1424.1424.1424.14-
Dec 08, 202224.3524.3524.3524.3524.35-
Dec 07, 202224.2824.2824.2824.2824.28-
Dec 06, 202224.3124.3124.3124.3124.31-
Dec 05, 202224.6324.6324.6324.6324.63-
Dec 02, 202225.2925.2925.2925.2925.29-
Dec 01, 202225.2125.2125.2125.2125.21-
Nov 30, 202225.0925.0925.0925.0925.09-
Nov 29, 202224.4624.4624.4624.4624.46-
Nov 28, 202224.4524.4524.4524.4524.45-
Nov 25, 202224.9624.9624.9624.9624.96-
Nov 23, 202224.8524.8524.8524.8524.85-
Nov 22, 202224.9024.9024.9024.9024.90-
Nov 21, 202224.6424.6424.6424.6424.64-
Nov 18, 202224.7924.7924.7924.7924.79-
Nov 17, 202224.4124.4124.4124.4124.41-
Nov 16, 202224.7024.7024.7024.7024.70-
Nov 15, 202225.0525.0525.0525.0525.05-
Nov 14, 202224.7124.7124.7124.7124.71-
Nov 11, 202224.9424.9424.9424.9424.94-
Nov 10, 202224.7924.7924.7924.7924.79-
Nov 09, 202223.4423.4423.4423.4423.44-
Nov 08, 202223.7523.7523.7523.7523.75-
Nov 07, 202223.6923.6923.6923.6923.69-
Nov 04, 202223.3823.3823.3823.3823.38-
Nov 03, 202223.0823.0823.0823.0823.08-
Nov 02, 202223.2523.2523.2523.2523.25-
Nov 01, 202224.1524.1524.1524.1524.15-
Oct 31, 202223.9923.9923.9923.9923.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement