HSCSX - Homestead Small Company Stock Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201929.2129.2129.2129.2129.21-
Jun 13, 201929.3429.3429.3429.3429.34-
Jun 12, 201928.9928.9928.9928.9928.99-
Jun 11, 201929.1529.1529.1529.1529.15-
Jun 10, 201929.1329.1329.1329.1329.13-
Jun 07, 201929.0429.0429.0429.0429.04-
Jun 06, 201928.8528.8528.8528.8528.85-
Jun 05, 201928.9628.9628.9628.9628.96-
Jun 04, 201929.1429.1429.1429.1429.14-
Jun 03, 201928.2828.2828.2828.2828.28-
May 31, 201928.1428.1428.1428.1428.14-
May 30, 201928.5228.5228.5228.5228.52-
May 29, 201928.5928.5928.5928.5928.59-
May 28, 201928.8828.8828.8828.8828.88-
May 24, 201929.1029.1029.1029.1029.10-
May 23, 201929.0029.0029.0029.0029.00-
May 22, 201929.6729.6729.6729.6729.67-
May 21, 201929.9329.9329.9329.9329.93-
May 20, 201929.4429.4429.4429.4429.44-
May 17, 201929.6329.6329.6329.6329.63-
May 16, 201929.9729.9729.9729.9729.97-
May 15, 201929.7129.7129.7129.7129.71-
May 14, 201929.6729.6729.6729.6729.67-
May 13, 201929.3329.3329.3329.3329.33-
May 10, 201930.3730.3730.3730.3730.37-
May 09, 201930.2330.2330.2330.2330.23-
May 08, 201930.2130.2130.2130.2130.21-
May 07, 201930.2630.2630.2630.2630.26-
May 06, 201930.7930.7930.7930.7930.79-
May 03, 201930.9330.9330.9330.9330.93-
May 02, 201930.2830.2830.2830.2830.28-
May 01, 201930.0730.0730.0730.0730.07-
Apr 30, 201930.3730.3730.3730.3730.37-
Apr 29, 201930.4630.4630.4630.4630.46-
Apr 26, 201930.2730.2730.2730.2730.27-
Apr 25, 201929.9929.9929.9929.9929.99-
Apr 24, 201930.2930.2930.2930.2930.29-
Apr 23, 201930.1030.1030.1030.1030.10-
Apr 22, 201929.6529.6529.6529.6529.65-
Apr 18, 201929.7229.7229.7229.7229.72-
Apr 17, 201929.6629.6629.6629.6629.66-
Apr 16, 201929.8929.8929.8929.8929.89-
Apr 15, 201929.7629.7629.7629.7629.76-
Apr 12, 201929.9129.9129.9129.9129.91-
Apr 11, 201929.6629.6629.6629.6629.66-
Apr 10, 201929.5129.5129.5129.5129.51-
Apr 09, 201929.2429.2429.2429.2429.24-
Apr 08, 201929.6029.6029.6029.6029.60-
Apr 05, 201929.6929.6929.6929.6929.69-
Apr 04, 201929.4229.4229.4229.4229.42-
Apr 03, 201929.1629.1629.1629.1629.16-
Apr 02, 201929.0529.0529.0529.0529.05-
Apr 01, 201929.1829.1829.1829.1829.18-
Mar 29, 201928.8228.8228.8228.8228.82-
Mar 28, 201928.7128.7128.7128.7128.71-
Mar 27, 201928.4128.4128.4128.4128.41-
Mar 26, 201928.4328.4328.4328.4328.43-
Mar 25, 201928.1728.1728.1728.1728.17-
Mar 22, 201928.1228.1228.1228.1228.12-
Mar 21, 201929.1329.1329.1329.1329.13-
Mar 20, 201928.7928.7928.7928.7928.79-
Mar 19, 201929.1129.1129.1129.1129.11-
Mar 18, 201929.5429.5429.5429.5429.54-
Mar 15, 201929.3129.3129.3129.3129.31-
Mar 14, 201929.4229.4229.4229.4229.42-
Mar 13, 201929.5429.5429.5429.5429.54-
Mar 12, 201929.6329.6329.6329.6329.63-
Mar 11, 201929.8229.8229.8229.8229.82-
Mar 08, 201929.4329.4329.4329.4329.43-
Mar 07, 201929.3429.3429.3429.3429.34-
Mar 06, 201929.5029.5029.5029.5029.50-
Mar 05, 201929.9429.9429.9429.9429.94-
Mar 04, 201930.0530.0530.0530.0530.05-
Mar 01, 201930.1630.1630.1630.1630.16-
Feb 28, 201929.8429.8429.8429.8429.84-
Feb 27, 201929.8729.8729.8729.8729.87-
Feb 26, 201930.1030.1030.1030.1030.10-
Feb 25, 201930.3230.3230.3230.3230.32-
Feb 22, 201930.4230.4230.4230.4230.42-
Feb 21, 201930.3430.3430.3430.3430.34-
Feb 20, 201930.5730.5730.5730.5730.57-
Feb 19, 201930.1730.1730.1730.1730.17-
Feb 15, 201929.9229.9229.9229.9229.92-
Feb 14, 201929.7129.7129.7129.7129.71-
Feb 13, 201929.5829.5829.5829.5829.58-
Feb 12, 201929.3229.3229.3229.3229.32-
Feb 11, 201928.9028.9028.9028.9028.90-
Feb 08, 201928.7028.7028.7028.7028.70-
Feb 07, 201928.8628.8628.8628.8628.86-
Feb 06, 201929.0329.0329.0329.0329.03-
Feb 05, 201929.0929.0929.0929.0929.09-
Feb 04, 201928.9128.9128.9128.9128.91-
Feb 01, 201928.5428.5428.5428.5428.54-
Jan 31, 201928.4028.4028.4028.4028.40-
Jan 30, 201928.4128.4128.4128.4128.41-
Jan 29, 201928.3128.3128.3128.3128.31-
Jan 28, 201928.3128.3128.3128.3128.31-
Jan 25, 201928.3628.3628.3628.3628.36-
Jan 24, 201927.9927.9927.9927.9927.99-
Jan 23, 201927.8927.8927.8927.8927.89-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...