HSCSX - Homestead Small Company Stock Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202323.9723.9723.9723.9723.97-
Jun 08, 202324.1924.1924.1924.1924.19-
Jun 07, 202324.2624.2624.2624.2624.26-
Jun 06, 202323.7723.7723.7723.7723.77-
Jun 05, 202323.1323.1323.1323.1323.13-
Jun 02, 202323.4623.4623.4623.4623.46-
Jun 01, 202322.4922.4922.4922.4922.49-
May 31, 202322.2422.2422.2422.2422.24-
May 30, 202322.6022.6022.6022.6022.60-
May 26, 202322.6922.6922.6922.6922.69-
May 25, 202322.4722.4722.4722.4722.47-
May 24, 202322.3922.3922.3922.3922.39-
May 23, 202322.6922.6922.6922.6922.69-
May 22, 202322.9622.9622.9622.9622.96-
May 19, 202322.7522.7522.7522.7522.75-
May 18, 202322.9222.9222.9222.9222.92-
May 17, 202322.7322.7322.7322.7322.73-
May 16, 202322.2822.2822.2822.2822.28-
May 15, 202322.5422.5422.5422.5422.54-
May 12, 202322.2422.2422.2422.2422.24-
May 11, 202322.2622.2622.2622.2622.26-
May 10, 202322.4322.4322.4322.4322.43-
May 09, 202322.4922.4922.4922.4922.49-
May 08, 202322.6822.6822.6822.6822.68-
May 05, 202322.8022.8022.8022.8022.80-
May 04, 202322.3122.3122.3122.3122.31-
May 03, 202322.7222.7222.7222.7222.72-
May 02, 202322.8022.8022.8022.8022.80-
May 01, 202323.2623.2623.2623.2623.26-
Apr 28, 202323.2623.2623.2623.2623.26-
Apr 27, 202323.0923.0923.0923.0923.09-
Apr 26, 202322.6322.6322.6322.6322.63-
Apr 25, 202322.9322.9322.9322.9322.93-
Apr 24, 202323.4323.4323.4323.4323.43-
Apr 21, 202323.4123.4123.4123.4123.41-
Apr 20, 202323.5023.5023.5023.5023.50-
Apr 19, 202323.5723.5723.5723.5723.57-
Apr 18, 202323.5223.5223.5223.5223.52-
Apr 17, 202323.6223.6223.6223.6223.62-
Apr 14, 202323.5123.5123.5123.5123.51-
Apr 13, 202323.6723.6723.6723.6723.67-
Apr 12, 202323.4223.4223.4223.4223.42-
Apr 11, 202323.4223.4223.4223.4223.42-
Apr 10, 202323.2323.2323.2323.2323.23-
Apr 06, 202322.9222.9222.9222.9222.92-
Apr 05, 202323.0023.0023.0023.0023.00-
Apr 04, 202323.3023.3023.3023.3023.30-
Apr 03, 202323.8023.8023.8023.8023.80-
Mar 31, 202323.8123.8123.8123.8123.81-
Mar 30, 202323.3923.3923.3923.3923.39-
Mar 29, 202323.3923.3923.3923.3923.39-
Mar 28, 202323.1723.1723.1723.1723.17-
Mar 27, 202323.0523.0523.0523.0523.05-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...