Nasdaq - Delayed Quote USD

Homestead Growth (HNASX)

19.28
-0.02
(-0.10%)
As of 8:06:07 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202519.2819.2819.2819.2819.28-
Jun 6, 202519.3019.3019.3019.3019.30-
Jun 5, 202519.1419.1419.1419.1419.14-
Jun 4, 202519.1519.1519.1519.1519.15-
Jun 3, 202519.0119.0119.0119.0119.01-
Jun 2, 202518.9218.9218.9218.9218.92-
May 30, 202518.7918.7918.7918.7918.79-
May 29, 202518.8018.8018.8018.8018.80-
May 28, 202518.7218.7218.7218.7218.72-
May 27, 202518.7618.7618.7618.7618.76-
May 23, 202518.3318.3318.3318.3318.33-
May 22, 202518.4518.4518.4518.4518.45-
May 21, 202518.3818.3818.3818.3818.38-
May 20, 202518.6818.6818.6818.6818.68-
May 19, 202518.8018.8018.8018.8018.80-
May 16, 202518.7618.7618.7618.7618.76-
May 15, 202518.6318.6318.6318.6318.63-
May 14, 202518.7518.7518.7518.7518.75-
May 13, 202518.6418.6418.6418.6418.64-
May 12, 202518.4718.4718.4718.4718.47-
May 9, 202517.7617.7617.7617.7617.76-
May 8, 202517.8417.8417.8417.8417.84-
May 7, 202517.5917.5917.5917.5917.59-
May 6, 202517.5917.5917.5917.5917.59-
May 5, 202517.7517.7517.7517.7517.75-
May 2, 202517.8217.8217.8217.8217.82-
May 1, 202517.5817.5817.5817.5817.58-
Apr 30, 202517.3417.3417.3417.3417.34-
Apr 29, 202517.3217.3217.3217.3217.32-
Apr 28, 202517.2217.2217.2217.2217.22-
Apr 25, 202517.2617.2617.2617.2617.26-
Apr 24, 202517.0417.0417.0417.0417.04-
Apr 23, 202516.5916.5916.5916.5916.59-
Apr 22, 202516.1616.1616.1616.1616.16-
Apr 21, 202515.7115.7115.7115.7115.71-
Apr 17, 202516.1216.1216.1216.1216.12-
Apr 16, 202516.2316.2316.2316.2316.23-
Apr 15, 202516.6516.6516.6516.6516.65-
Apr 14, 202516.6516.6516.6516.6516.65-
Apr 11, 202516.6116.6116.6116.6116.61-
Apr 10, 202516.3016.3016.3016.3016.30-
Apr 9, 202516.9616.9616.9616.9616.96-
Apr 8, 202515.2315.2315.2315.2315.23-
Apr 7, 202515.4515.4515.4515.4515.45-
Apr 4, 202515.3815.3815.3815.3815.38-
Apr 3, 202516.3516.3516.3516.3516.35-
Apr 2, 202517.2917.2917.2917.2917.29-
Apr 1, 202517.1517.1517.1517.1517.15-
Mar 31, 202517.0317.0317.0317.0317.03-
Mar 28, 202517.0417.0417.0417.0417.04-
Mar 27, 202517.5117.5117.5117.5117.51-
Mar 26, 202517.6017.6017.6017.6017.60-
Mar 25, 202517.9717.9717.9717.9717.97-
Mar 24, 202517.8817.8817.8817.8817.88-
Mar 21, 202517.5317.5317.5317.5317.53-
Mar 20, 202517.4617.4617.4617.4617.46-
Mar 19, 202517.4917.4917.4917.4917.49-
Mar 18, 202517.2117.2117.2117.2117.21-
Mar 17, 202517.4617.4617.4617.4617.46-
Mar 14, 202517.3817.3817.3817.3817.38-
Mar 13, 202516.9416.9416.9416.9416.94-
Mar 12, 202517.2917.2917.2917.2917.29-
Mar 11, 202517.0817.0817.0817.0817.08-
Mar 10, 202517.0617.0617.0617.0617.06-
Mar 7, 202517.7417.7417.7417.7417.74-
Mar 6, 202517.7417.7417.7417.7417.74-
Mar 5, 202518.2318.2318.2318.2318.23-
Mar 4, 202517.9217.9217.9217.9217.92-
Mar 3, 202518.0818.0818.0818.0818.08-
Feb 28, 202518.5118.5118.5118.5118.51-
Feb 27, 202518.2118.2118.2118.2118.21-
Feb 26, 202518.6318.6318.6318.6318.63-
Feb 25, 202518.4718.4718.4718.4718.47-
Feb 24, 202518.6118.6118.6118.6118.61-
Feb 21, 202518.7618.7618.7618.7618.76-
Feb 20, 202519.1719.1719.1719.1719.17-
Feb 19, 202519.2719.2719.2719.2719.27-
Feb 18, 202519.2619.2619.2619.2619.26-
Feb 14, 202519.3019.3019.3019.3019.30-
Feb 13, 202519.3019.3019.3019.3019.30-
Feb 12, 202519.0719.0719.0719.0719.07-
Feb 11, 202519.1319.1319.1319.1319.13-
Feb 10, 202519.1719.1719.1719.1719.17-
Feb 7, 202518.9518.9518.9518.9518.95-
Feb 6, 202519.1619.1619.1619.1619.16-
Feb 5, 202519.0919.0919.0919.0919.09-
Feb 4, 202519.0219.0219.0219.0219.02-
Feb 3, 202518.8918.8918.8918.8918.89-
Jan 31, 202519.0219.0219.0219.0219.02-
Jan 30, 202519.0619.0619.0619.0619.06-
Jan 29, 202519.0819.0819.0819.0819.08-
Jan 28, 202519.2019.2019.2019.2019.20-
Jan 27, 202518.8418.8418.8418.8418.84-
Jan 24, 202519.1819.1819.1819.1819.18-
Jan 23, 202519.2519.2519.2519.2519.25-
Jan 22, 202519.1719.1719.1719.1719.17-
Jan 21, 202518.8718.8718.8718.8718.87-
Jan 17, 202518.6818.6818.6818.6818.68-
Jan 16, 202518.5218.5218.5218.5218.52-
Jan 15, 202518.6618.6618.6618.6618.66-
Jan 14, 202518.2818.2818.2818.2818.28-
Jan 13, 202518.3118.3118.3118.3118.31-
Jan 10, 202518.4018.4018.4018.4018.40-
Jan 8, 202518.6718.6718.6718.6718.67-
Jan 7, 202518.6318.6318.6318.6318.63-
Jan 6, 202518.9318.9318.9318.9318.93-
Jan 3, 202518.7418.7418.7418.7418.74-
Jan 2, 202518.4818.4818.4818.4818.48-
Dec 31, 202418.4718.4718.4718.4718.47-
Dec 30, 202418.6118.6118.6118.6118.61-
Dec 27, 202418.8018.8018.8018.8018.80-
Dec 26, 202419.0319.0319.0319.0319.03-
Dec 24, 202419.0619.0619.0619.0619.06-
Dec 23, 202418.8818.8818.8818.8818.88-
Dec 20, 202418.7418.7418.7418.7418.74-
Dec 19, 202418.5418.5418.5418.5418.54-
Dec 18, 202418.5218.5218.5218.5218.52-
Dec 17, 202419.1119.1119.1119.1119.11-
Dec 16, 2024 0 Dividend
Dec 16, 202419.1619.1619.1619.1619.16-
Dec 16, 2024 0.99 Capital Gains
Dec 13, 202420.0420.0420.0420.0419.05-
Dec 12, 202420.2120.2120.2120.2119.21-
Dec 11, 202420.3420.3420.3420.3419.34-
Dec 10, 202420.0720.0720.0720.0719.08-
Dec 9, 202420.1020.1020.1020.1019.11-
Dec 6, 202420.2520.2520.2520.2519.25-
Dec 5, 202420.1720.1720.1720.1719.17-
Dec 4, 202420.2420.2420.2420.2419.24-
Dec 3, 202419.9519.9519.9519.9518.97-
Dec 2, 202419.8719.8719.8719.8718.89-
Nov 29, 202419.7519.7519.7519.7518.78-
Nov 27, 202419.6219.6219.6219.6218.65-
Nov 26, 202419.7219.7219.7219.7218.75-
Nov 25, 202419.5219.5219.5219.5218.56-
Nov 22, 202419.4819.4819.4819.4818.52-
Nov 21, 202419.5219.5219.5219.5218.56-
Nov 20, 202419.4819.4819.4819.4818.52-
Nov 19, 202419.4619.4619.4619.4618.50-
Nov 18, 202419.3019.3019.3019.3018.35-
Nov 15, 202419.2819.2819.2819.2818.33-
Nov 14, 202419.7219.7219.7219.7218.75-
Nov 13, 202419.8219.8219.8219.8218.84-
Nov 12, 202419.8119.8119.8119.8118.83-
Nov 11, 202419.6719.6719.6719.6718.70-
Nov 8, 202419.6219.6219.6219.6218.65-
Nov 7, 202419.6119.6119.6119.6118.64-
Nov 6, 202419.3319.3319.3319.3318.38-
Nov 5, 202418.9118.9118.9118.9117.98-
Nov 4, 202418.6718.6718.6718.6717.75-
Nov 1, 202418.7518.7518.7518.7517.82-
Oct 31, 202418.5218.5218.5218.5217.61-
Oct 30, 202419.0019.0019.0019.0018.06-
Oct 29, 202419.0619.0619.0619.0618.12-
Oct 28, 202418.9318.9318.9318.9318.00-
Oct 25, 202418.8918.8918.8918.8917.96-
Oct 24, 202418.8318.8318.8318.8317.90-
Oct 23, 202418.7818.7818.7818.7817.85-
Oct 22, 202419.0319.0319.0319.0318.09-
Oct 21, 202419.0019.0019.0019.0018.06-
Oct 18, 202418.9418.9418.9418.9418.01-
Oct 17, 202418.8018.8018.8018.8017.87-
Oct 16, 202418.8018.8018.8018.8017.87-
Oct 15, 202418.7518.7518.7518.7517.82-
Oct 14, 202418.9818.9818.9818.9818.04-
Oct 11, 202418.8218.8218.8218.8217.89-
Oct 10, 202418.7218.7218.7218.7217.80-
Oct 9, 202418.7118.7118.7118.7117.79-
Oct 8, 202418.6018.6018.6018.6017.68-
Oct 7, 202418.3318.3318.3318.3317.43-
Oct 4, 202418.5218.5218.5218.5217.61-
Oct 3, 202418.3318.3318.3318.3317.43-
Oct 2, 202418.3118.3118.3118.3117.41-
Oct 1, 202418.2918.2918.2918.2917.39-
Sep 30, 202418.5218.5218.5218.5217.61-
Sep 27, 202418.4418.4418.4418.4417.53-
Sep 26, 202418.5418.5418.5418.5417.63-
Sep 25, 202418.5118.5118.5118.5117.60-
Sep 24, 202418.5118.5118.5118.5117.60-
Sep 23, 202418.4818.4818.4818.4817.57-
Sep 20, 202418.4618.4618.4618.4617.55-
Sep 19, 202418.5218.5218.5218.5217.61-
Sep 18, 202418.1218.1218.1218.1217.23-
Sep 17, 202418.2018.2018.2018.2017.30-
Sep 16, 202418.2118.2118.2118.2117.31-
Sep 13, 202418.2518.2518.2518.2517.35-
Sep 12, 202418.2218.2218.2218.2217.32-
Sep 11, 202418.0218.0218.0218.0217.13-
Sep 10, 202417.6817.6817.6817.6816.81-
Sep 9, 202417.5517.5517.5517.5516.68-
Sep 6, 202417.3317.3317.3317.3316.47-
Sep 5, 202417.6817.6817.6817.6816.81-
Sep 4, 202417.6817.6817.6817.6816.81-
Sep 3, 202417.7417.7417.7417.7416.86-
Aug 30, 202418.2218.2218.2218.2217.32-
Aug 29, 202418.0318.0318.0318.0317.14-
Aug 28, 202418.0718.0718.0718.0717.18-
Aug 27, 202418.2318.2318.2318.2317.33-
Aug 26, 202418.1818.1818.1818.1817.28-
Aug 23, 202418.2918.2918.2918.2917.39-
Aug 22, 202418.1518.1518.1518.1517.25-
Aug 21, 202418.3718.3718.3718.3717.46-
Aug 20, 202418.3018.3018.3018.3017.40-
Aug 19, 202418.3018.3018.3018.3017.40-
Aug 16, 202418.1018.1018.1018.1017.21-
Aug 15, 202418.0718.0718.0718.0717.18-
Aug 14, 202417.7317.7317.7317.7316.86-
Aug 13, 202417.6817.6817.6817.6816.81-
Aug 12, 202417.3217.3217.3217.3216.47-
Aug 9, 202417.2817.2817.2817.2816.43-
Aug 8, 202417.1617.1617.1617.1616.31-
Aug 7, 202416.7016.7016.7016.7015.88-
Aug 6, 202416.7916.7916.7916.7915.96-
Aug 5, 202416.5816.5816.5816.5815.76-
Aug 2, 202417.1617.1617.1617.1616.31-
Aug 1, 202417.5517.5517.5517.5516.68-
Jul 31, 202417.8017.8017.8017.8016.92-
Jul 30, 202417.4017.4017.4017.4016.54-
Jul 29, 202417.5217.5217.5217.5216.66-
Jul 26, 202417.5117.5117.5117.5116.65-
Jul 25, 202417.3317.3317.3317.3316.47-
Jul 24, 202417.5017.5017.5017.5016.64-
Jul 23, 202418.0818.0818.0818.0817.19-
Jul 22, 202418.0618.0618.0618.0617.17-
Jul 19, 202417.8217.8217.8217.8216.94-
Jul 18, 202417.8817.8817.8817.8817.00-
Jul 17, 202418.0318.0318.0318.0317.14-
Jul 16, 202418.4818.4818.4818.4817.57-
Jul 15, 202418.4718.4718.4718.4717.56-
Jul 12, 202418.4518.4518.4518.4517.54-
Jul 11, 202418.3518.3518.3518.3517.44-
Jul 10, 202418.6618.6618.6618.6617.74-
Jul 9, 202418.5118.5118.5118.5117.60-
Jul 8, 202418.5218.5218.5218.5217.61-
Jul 5, 202418.5518.5518.5518.5517.63-
Jul 3, 202418.3518.3518.3518.3517.44-
Jul 2, 202418.2618.2618.2618.2617.36-
Jul 1, 202418.1518.1518.1518.1517.25-
Jun 28, 2024 0 Dividend
Jun 28, 202418.0718.0718.0718.0717.18-
Jun 28, 2024 0.17 Capital Gains
Jun 27, 202418.3618.3618.3618.3617.29-
Jun 26, 202418.3218.3218.3218.3217.25-
Jun 25, 202418.2218.2218.2218.2217.16-
Jun 24, 202417.9917.9917.9917.9916.94-
Jun 21, 202418.1718.1718.1718.1717.11-
Jun 20, 202418.1418.1418.1418.1417.08-
Jun 18, 202418.2118.2118.2118.2117.15-
Jun 17, 202418.1818.1818.1818.1817.12-
Jun 14, 202418.1018.1018.1018.1017.05-
Jun 13, 202418.0118.0118.0118.0116.96-
Jun 12, 202418.0118.0118.0118.0116.96-
Jun 11, 202417.7817.7817.7817.7816.74-
Jun 10, 202417.6817.6817.6817.6816.65-

Related Tickers