HSCSX - Homestead Small Company Stock Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201926.9026.9026.9026.9026.90-
Sep 17, 201926.9626.9626.9626.9626.96-
Sep 16, 201927.1027.1027.1027.1027.10-
Sep 13, 201927.0827.0827.0827.0827.08-
Sep 12, 201926.9626.9626.9626.9626.96-
Sep 11, 201927.0327.0327.0327.0327.03-
Sep 10, 201926.6426.6426.6426.6426.64-
Sep 09, 201926.4126.4126.4126.4126.41-
Sep 06, 201926.1826.1826.1826.1826.18-
Sep 05, 201926.2226.2226.2226.2226.22-
Sep 04, 201925.4625.4625.4625.4625.46-
Sep 03, 201925.3325.3325.3325.3325.33-
Aug 30, 201925.7825.7825.7825.7825.78-
Aug 29, 201925.6925.6925.6925.6925.69-
Aug 28, 201925.1925.1925.1925.1925.19-
Aug 27, 201924.8624.8624.8624.8624.86-
Aug 26, 201925.1125.1125.1125.1125.11-
Aug 23, 201924.9624.9624.9624.9624.96-
Aug 22, 201925.7225.7225.7225.7225.72-
Aug 21, 201925.7525.7525.7525.7525.75-
Aug 20, 201925.6225.6225.6225.6225.62-
Aug 19, 201925.8825.8825.8825.8825.88-
Aug 16, 201925.6525.6525.6525.6525.65-
Aug 15, 201925.0625.0625.0625.0625.06-
Aug 14, 201925.1425.1425.1425.1425.14-
Aug 13, 201925.9225.9225.9225.9225.92-
Aug 12, 201925.6025.6025.6025.6025.60-
Aug 09, 201925.9725.9725.9725.9725.97-
Aug 08, 201926.3226.3226.3226.3226.32-
Aug 07, 201925.9225.9225.9225.9225.92-
Aug 06, 201926.0326.0326.0326.0326.03-
Aug 05, 201925.6125.6125.6125.6125.61-
Aug 02, 201926.4926.4926.4926.4926.49-
Aug 01, 201926.7926.7926.7926.7926.79-
Jul 31, 201927.3227.3227.3227.3227.32-
Jul 30, 201927.8827.8827.8827.8827.88-
Jul 29, 201927.5427.5427.5427.5427.54-
Jul 26, 201927.6527.6527.6527.6527.65-
Jul 25, 201927.5227.5227.5227.5227.52-
Jul 24, 201927.7827.7827.7827.7827.78-
Jul 23, 201927.2927.2927.2927.2927.29-
Jul 22, 201927.0127.0127.0127.0127.01-
Jul 19, 201927.1927.1927.1927.1927.19-
Jul 18, 201927.1727.1727.1727.1727.17-
Jul 17, 201927.1527.1527.1527.1527.15-
Jul 16, 201927.4327.4327.4327.4327.43-
Jul 15, 201927.3527.3527.3527.3527.35-
Jul 12, 201927.6027.6027.6027.6027.60-
Jul 11, 201927.2927.2927.2927.2927.29-
Jul 10, 201927.3627.3627.3627.3627.36-
Jul 09, 201927.4827.4827.4827.4827.48-
Jul 08, 201927.4827.4827.4827.4827.48-
Jul 05, 201927.8427.8427.8427.8427.84-
Jul 03, 201927.7027.7027.7027.7027.70-
Jul 02, 201927.5227.5227.5227.5227.52-
Jul 01, 201927.7627.7627.7627.7627.76-
Jun 28, 201927.7727.7727.7727.7727.77-
Jun 28, 20192.925 Dividend
Jun 27, 201930.1430.1430.1430.1427.22-
Jun 26, 201929.6329.6329.6329.6326.75-
Jun 25, 201929.5229.5229.5229.5226.66-
Jun 24, 201929.5029.5029.5029.5026.64-
Jun 21, 201929.6529.6529.6529.6526.77-
Jun 20, 201929.9129.9129.9129.9127.01-
Jun 19, 201929.6629.6629.6629.6626.78-
Jun 18, 201929.6529.6529.6529.6526.77-
Jun 17, 201929.2929.2929.2929.2926.45-
Jun 14, 201929.2129.2129.2129.2126.38-
Jun 13, 201929.3429.3429.3429.3426.49-
Jun 12, 201928.9928.9928.9928.9926.18-
Jun 11, 201929.1529.1529.1529.1526.32-
Jun 10, 201929.1329.1329.1329.1326.30-
Jun 07, 201929.0429.0429.0429.0426.22-
Jun 06, 201928.8528.8528.8528.8526.05-
Jun 05, 201928.9628.9628.9628.9626.15-
Jun 04, 201929.1429.1429.1429.1426.31-
Jun 03, 201928.2828.2828.2828.2825.54-
May 31, 201928.1428.1428.1428.1425.41-
May 30, 201928.5228.5228.5228.5225.75-
May 29, 201928.5928.5928.5928.5925.82-
May 28, 201928.8828.8828.8828.8826.08-
May 24, 201929.1029.1029.1029.1026.28-
May 23, 201929.0029.0029.0029.0026.19-
May 22, 201929.6729.6729.6729.6726.79-
May 21, 201929.9329.9329.9329.9327.03-
May 20, 201929.4429.4429.4429.4426.58-
May 17, 201929.6329.6329.6329.6326.75-
May 16, 201929.9729.9729.9729.9727.06-
May 15, 201929.7129.7129.7129.7126.83-
May 14, 201929.6729.6729.6729.6726.79-
May 13, 201929.3329.3329.3329.3326.48-
May 10, 201930.3730.3730.3730.3727.42-
May 09, 201930.2330.2330.2330.2327.30-
May 08, 201930.2130.2130.2130.2127.28-
May 07, 201930.2630.2630.2630.2627.32-
May 06, 201930.7930.7930.7930.7927.80-
May 03, 201930.9330.9330.9330.9327.93-
May 02, 201930.2830.2830.2830.2827.34-
May 01, 201930.0730.0730.0730.0727.15-
Apr 30, 201930.3730.3730.3730.3727.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...