Nasdaq - Delayed Quote USD

Homestead Small Company Stock (HSCSX)

23.75
-0.14
(-0.59%)
At close: May 30 at 8:04:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.7523.7523.7523.7523.75-
May 29, 202523.8923.8923.8923.8923.89-
May 28, 202523.8523.8523.8523.8523.85-
May 27, 202524.2124.2124.2124.2124.21-
May 23, 202523.5723.5723.5723.5723.57-
May 22, 202523.7023.7023.7023.7023.70-
May 21, 202523.6923.6923.6923.6923.69-
May 20, 202524.3824.3824.3824.3824.38-
May 19, 202524.4224.4224.4224.4224.42-
May 16, 202524.5724.5724.5724.5724.57-
May 15, 202524.4124.4124.4124.4124.41-
May 14, 202524.2924.2924.2924.2924.29-
May 13, 202524.5024.5024.5024.5024.50-
May 12, 202524.4524.4524.4524.4524.45-
May 9, 202523.5623.5623.5623.5623.56-
May 8, 202523.7423.7423.7423.7423.74-
May 7, 202523.1123.1123.1123.1123.11-
May 6, 202523.1123.1123.1123.1123.11-
May 5, 202523.3123.3123.3123.3123.31-
May 2, 202523.5023.5023.5023.5023.50-
May 1, 202522.8622.8622.8622.8622.86-
Apr 30, 202522.6522.6522.6522.6522.65-
Apr 29, 202522.6222.6222.6222.6222.62-
Apr 28, 202522.4622.4622.4622.4622.46-
Apr 25, 202522.4222.4222.4222.4222.42-
Apr 24, 202522.6022.6022.6022.6022.60-
Apr 23, 202522.0522.0522.0522.0522.05-
Apr 22, 202521.6121.6121.6121.6121.61-
Apr 21, 202521.1121.1121.1121.1121.11-
Apr 17, 202521.5121.5121.5121.5121.51-
Apr 16, 202521.3221.3221.3221.3221.32-
Apr 15, 202521.5721.5721.5721.5721.57-
Apr 14, 202521.6121.6121.6121.6121.61-
Apr 11, 202521.4521.4521.4521.4521.45-
Apr 10, 202521.1321.1321.1321.1321.13-
Apr 9, 202522.1922.1922.1922.1922.19-
Apr 8, 202520.1720.1720.1720.1720.17-
Apr 7, 202520.7620.7620.7620.7620.76-
Apr 4, 202520.9120.9120.9120.9120.91-
Apr 3, 202521.8921.8921.8921.8921.89-
Apr 2, 202523.6823.6823.6823.6823.68-
Apr 1, 202523.2823.2823.2823.2823.28-
Mar 31, 202523.1823.1823.1823.1823.18-
Mar 28, 202523.1123.1123.1123.1123.11-
Mar 27, 202523.6723.6723.6723.6723.67-
Mar 26, 202523.8523.8523.8523.8523.85-
Mar 25, 202524.1024.1024.1024.1024.10-
Mar 24, 202524.1624.1624.1624.1624.16-
Mar 21, 202523.5323.5323.5323.5323.53-
Mar 20, 202523.6823.6823.6823.6823.68-
Mar 19, 202523.8923.8923.8923.8923.89-
Mar 18, 202523.5823.5823.5823.5823.58-
Mar 17, 202523.7723.7723.7723.7723.77-
Mar 14, 202523.4823.4823.4823.4823.48-
Mar 13, 202522.9022.9022.9022.9022.90-
Mar 12, 202523.4223.4223.4223.4223.42-
Mar 11, 202523.4523.4523.4523.4523.45-
Mar 10, 202523.5323.5323.5323.5323.53-
Mar 7, 202524.0424.0424.0424.0424.04-
Mar 6, 202523.8723.8723.8723.8723.87-
Mar 5, 202524.2424.2424.2424.2424.24-
Mar 4, 202524.0124.0124.0124.0124.01-
Mar 3, 202524.4124.4124.4124.4124.41-
Feb 28, 202525.0525.0525.0525.0525.05-
Feb 27, 202524.9324.9324.9324.9324.93-
Feb 26, 202525.3725.3725.3725.3725.37-
Feb 25, 202525.4625.4625.4625.4625.46-
Feb 24, 202525.4525.4525.4525.4525.45-
Feb 21, 202525.6225.6225.6225.6225.62-
Feb 20, 202526.3626.3626.3626.3626.36-
Feb 19, 202526.6126.6126.6126.6126.61-
Feb 18, 202526.6626.6626.6626.6626.66-
Feb 14, 202526.5626.5626.5626.5626.56-
Feb 13, 202526.6326.6326.6326.6326.63-
Feb 12, 202526.3626.3626.3626.3626.36-
Feb 11, 202526.7726.7726.7726.7726.77-
Feb 10, 202526.9526.9526.9526.9526.95-
Feb 7, 202526.8726.8726.8726.8726.87-
Feb 6, 202527.1927.1927.1927.1927.19-
Feb 5, 202527.1327.1327.1327.1327.13-
Feb 4, 202526.8626.8626.8626.8626.86-
Feb 3, 202526.6526.6526.6526.6526.65-
Jan 31, 202526.9026.9026.9026.9026.90-
Jan 30, 202527.1427.1427.1427.1427.14-
Jan 29, 202526.8826.8826.8826.8826.88-
Jan 28, 202527.0227.0227.0227.0227.02-
Jan 27, 202527.0927.0927.0927.0927.09-
Jan 24, 202527.4427.4427.4427.4427.44-
Jan 23, 202527.5627.5627.5627.5627.56-
Jan 22, 202527.7127.7127.7127.7127.71-
Jan 21, 202527.8227.8227.8227.8227.82-
Jan 17, 202527.3327.3327.3327.3327.33-
Jan 16, 202527.2027.2027.2027.2027.20-
Jan 15, 202527.1127.1127.1127.1127.11-
Jan 14, 202526.7026.7026.7026.7026.70-
Jan 13, 202526.3026.3026.3026.3026.30-
Jan 10, 202526.4426.4426.4426.4426.44-
Jan 8, 202526.4426.4426.4426.4426.44-
Jan 7, 202526.4626.4626.4626.4626.46-
Jan 6, 202526.5626.5626.5626.5626.56-
Jan 3, 202526.4926.4926.4926.4926.49-
Jan 2, 202526.2026.2026.2026.2026.20-
Dec 31, 202426.3526.3526.3526.3526.35-
Dec 30, 202426.2826.2826.2826.2826.28-
Dec 27, 202426.4226.4226.4226.4226.42-
Dec 26, 202426.7026.7026.7026.7026.70-
Dec 24, 202426.5526.5526.5526.5526.55-
Dec 23, 202426.3026.3026.3026.3026.30-
Dec 20, 202426.2626.2626.2626.2626.26-
Dec 19, 202426.1826.1826.1826.1826.18-
Dec 18, 202426.2926.2926.2926.2926.29-
Dec 17, 202427.3527.3527.3527.3527.35-
Dec 16, 2024 0 Dividend
Dec 16, 202427.6527.6527.6527.6527.65-
Dec 16, 2024 1.29 Capital Gains
Dec 13, 202428.9228.9228.9228.9227.63-
Dec 12, 202429.1729.1729.1729.1727.87-
Dec 11, 202429.3229.3229.3229.3228.01-
Dec 10, 202429.1529.1529.1529.1527.85-
Dec 9, 202429.2829.2829.2829.2827.98-
Dec 6, 202429.3629.3629.3629.3628.05-
Dec 5, 202429.3029.3029.3029.3028.00-
Dec 4, 202429.6329.6329.6329.6328.31-
Dec 3, 202429.6629.6629.6629.6628.34-
Dec 2, 202429.7329.7329.7329.7328.41-
Nov 29, 202429.7429.7429.7429.7428.42-
Nov 27, 202429.6829.6829.6829.6828.36-
Nov 26, 202429.7929.7929.7929.7928.46-
Nov 25, 202429.9129.9129.9129.9128.58-
Nov 22, 202429.5429.5429.5429.5428.22-
Nov 21, 202429.1129.1129.1129.1127.81-
Nov 20, 202428.5128.5128.5128.5127.24-
Nov 19, 202428.4528.4528.4528.4527.18-
Nov 18, 202428.4528.4528.4528.4527.18-
Nov 15, 202428.4128.4128.4128.4127.14-
Nov 14, 202428.6928.6928.6928.6927.41-
Nov 13, 202429.1029.1029.1029.1027.80-
Nov 12, 202429.2829.2829.2829.2827.98-
Nov 11, 202429.5229.5229.5229.5228.21-
Nov 8, 202429.1729.1729.1729.1727.87-
Nov 7, 202429.1029.1029.1029.1027.80-
Nov 6, 202429.2529.2529.2529.2527.95-
Nov 5, 202427.6427.6427.6427.6426.41-
Nov 4, 202427.1327.1327.1327.1325.92-
Nov 1, 202427.0727.0727.0727.0725.86-
Oct 31, 202427.0927.0927.0927.0925.88-
Oct 30, 202427.5327.5327.5327.5326.30-
Oct 29, 202427.5327.5327.5327.5326.30-
Oct 28, 202427.3127.3127.3127.3126.09-
Oct 25, 202427.0127.0127.0127.0125.81-
Oct 24, 202427.1927.1927.1927.1925.98-
Oct 23, 202426.9526.9526.9526.9525.75-
Oct 22, 202426.9526.9526.9526.9525.75-
Oct 21, 202427.1027.1027.1027.1025.89-
Oct 18, 202427.5227.5227.5227.5226.29-
Oct 17, 202427.6827.6827.6827.6826.45-
Oct 16, 202427.5327.5327.5327.5326.30-
Oct 15, 202427.1427.1427.1427.1425.93-
Oct 14, 202427.2427.2427.2427.2426.03-
Oct 11, 202427.0727.0727.0727.0725.86-
Oct 10, 202426.5526.5526.5526.5525.37-
Oct 9, 202426.6226.6226.6226.6225.43-
Oct 8, 202426.4726.4726.4726.4725.29-
Oct 7, 202426.5726.5726.5726.5725.39-
Oct 4, 202426.7526.7526.7526.7525.56-
Oct 3, 202426.4026.4026.4026.4025.22-
Oct 2, 202426.5326.5326.5326.5325.35-
Oct 1, 202426.5026.5026.5026.5025.32-
Sep 30, 202426.8526.8526.8526.8525.65-
Sep 27, 202426.7326.7326.7326.7325.54-
Sep 26, 202426.5626.5626.5626.5625.38-
Sep 25, 202426.3226.3226.3226.3225.15-
Sep 24, 202426.7026.7026.7026.7025.51-
Sep 23, 202426.8026.8026.8026.8025.61-
Sep 20, 202426.7526.7526.7526.7525.56-
Sep 19, 202427.0327.0327.0327.0325.83-
Sep 18, 202426.4026.4026.4026.4025.22-
Sep 17, 202426.3126.3126.3126.3125.14-
Sep 16, 202426.0526.0526.0526.0524.89-
Sep 13, 202425.9525.9525.9525.9524.79-
Sep 12, 202425.4425.4425.4425.4424.31-
Sep 11, 202425.1425.1425.1425.1424.02-
Sep 10, 202424.9424.9424.9424.9423.83-
Sep 9, 202424.9924.9924.9924.9923.88-
Sep 6, 202425.0325.0325.0325.0323.92-
Sep 5, 202425.5025.5025.5025.5024.36-
Sep 4, 202425.7625.7625.7625.7624.61-
Sep 3, 202425.9925.9925.9925.9924.83-
Aug 30, 202426.9526.9526.9526.9525.75-
Aug 29, 202426.8526.8526.8526.8525.65-
Aug 28, 202426.7026.7026.7026.7025.51-
Aug 27, 202426.7926.7926.7926.7925.60-
Aug 26, 202427.0127.0127.0127.0125.81-
Aug 23, 202427.1027.1027.1027.1025.89-
Aug 22, 202426.3326.3326.3326.3325.16-
Aug 21, 202426.4726.4726.4726.4725.29-
Aug 20, 202426.1026.1026.1026.1024.94-
Aug 19, 202426.5526.5526.5526.5525.37-
Aug 16, 202426.3426.3426.3426.3425.17-
Aug 15, 202426.3426.3426.3426.3425.17-
Aug 14, 202425.7325.7325.7325.7324.58-
Aug 13, 202425.7825.7825.7825.7824.63-
Aug 12, 202425.4825.4825.4825.4824.35-
Aug 9, 202425.7425.7425.7425.7424.59-
Aug 8, 202425.8425.8425.8425.8424.69-
Aug 7, 202425.0125.0125.0125.0123.90-
Aug 6, 202425.4925.4925.4925.4924.35-
Aug 5, 202425.2525.2525.2525.2524.13-
Aug 2, 202426.0126.0126.0126.0124.85-
Aug 1, 202427.0227.0227.0227.0225.82-
Jul 31, 202427.9027.9027.9027.9026.66-
Jul 30, 202427.6527.6527.6527.6526.42-
Jul 29, 202427.5427.5427.5427.5426.31-
Jul 26, 202427.6627.6627.6627.6626.43-
Jul 25, 202427.1427.1427.1427.1425.93-
Jul 24, 202426.8826.8826.8826.8825.68-
Jul 23, 202427.5627.5627.5627.5626.33-
Jul 22, 202427.6527.6527.6527.6526.42-
Jul 19, 202427.2027.2027.2027.2025.99-
Jul 18, 202427.3927.3927.3927.3926.17-
Jul 17, 202427.8727.8727.8727.8726.63-
Jul 16, 202428.3128.3128.3128.3127.05-
Jul 15, 202427.3927.3927.3927.3926.17-
Jul 12, 202426.9826.9826.9826.9825.78-
Jul 11, 202426.7526.7526.7526.7525.56-
Jul 10, 202425.9525.9525.9525.9524.79-
Jul 9, 202425.4125.4125.4125.4124.28-
Jul 8, 202425.5625.5625.5625.5624.42-
Jul 5, 202425.4525.4525.4525.4524.32-
Jul 3, 202425.6725.6725.6725.6724.53-
Jul 2, 202425.5725.5725.5725.5724.43-
Jul 1, 202425.4625.4625.4625.4624.33-
Jun 28, 2024 0 Dividend
Jun 28, 202425.7925.7925.7925.7924.64-
Jun 28, 2024 0.14 Capital Gains
Jun 27, 202425.8125.8125.8125.8124.53-
Jun 26, 202425.7125.7125.7125.7124.43-
Jun 25, 202425.7625.7625.7625.7624.48-
Jun 24, 202425.9125.9125.9125.9124.62-
Jun 21, 202425.7725.7725.7725.7724.49-
Jun 20, 202425.7025.7025.7025.7024.42-
Jun 18, 202425.8125.8125.8125.8124.53-
Jun 17, 202425.7525.7525.7525.7524.47-
Jun 14, 202425.4725.4725.4725.4724.20-
Jun 13, 202425.8825.8825.8825.8824.59-
Jun 12, 202426.1426.1426.1426.1424.84-
Jun 11, 202425.6625.6625.6625.6624.39-
Jun 10, 202425.7225.7225.7225.7224.44-
Jun 7, 202425.6725.6725.6725.6724.39-
Jun 6, 202425.9125.9125.9125.9124.62-
Jun 5, 202426.1026.1026.1026.1024.80-
Jun 4, 202425.6525.6525.6525.6524.38-
Jun 3, 202426.0026.0026.0026.0024.71-
May 31, 202426.4226.4226.4226.4225.11-

Related Tickers