Homestead Stock Index Fd (HSTIX) NASDAQ
47.18
+0.05(+0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
47.18
+0.05(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0 |
| April 01, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0 |
| March 31, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0 |
| March 30, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0 |
| March 27, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0 |
| March 26, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0 |
| March 25, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0 |
| March 24, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0 |
| March 23, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0 |
| March 20, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0 |
| March 19, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0 |
| March 18, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0 |
| March 17, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0 |
| March 16, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0 |
| March 13, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0 |
| March 12, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0 |
| March 11, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0 |
| March 10, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0 |
| March 09, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0 |
| March 06, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0 |
| March 05, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0 |
| March 04, 2026 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 0 |
| March 03, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0 |
| March 02, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0 |
| February 27, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0 |
| February 26, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0 |
| February 25, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0 |
| February 24, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0 |
| February 23, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0 |
| February 20, 2026 | 49.48 | 49.48 | 0 | 49.48 | 49.48 | 0 |
| February 19, 2026 | 49.13 | 49.13 | 0 | 49.13 | 49.13 | 0 |
| February 18, 2026 | 49.27 | 49.27 | 0 | 49.27 | 49.27 | 0 |
| February 17, 2026 | 48.99 | 48.99 | 0 | 48.99 | 48.99 | 0 |
| February 13, 2026 | 48.94 | 48.94 | 0 | 48.94 | 48.94 | 0 |
| February 12, 2026 | 48.91 | 48.91 | 0 | 48.91 | 48.91 | 0 |
| February 11, 2026 | 49.68 | 49.68 | 0 | 49.68 | 49.68 | 0 |
| February 10, 2026 | 49.68 | 49.68 | 0 | 49.68 | 49.68 | 0 |
| February 09, 2026 | 49.85 | 49.85 | 0 | 49.85 | 49.85 | 0 |
| February 06, 2026 | 49.61 | 49.61 | 0 | 49.61 | 49.61 | 0 |
| February 05, 2026 | 48.65 | 48.65 | 0 | 48.65 | 48.65 | 0 |
| February 04, 2026 | 49.25 | 49.25 | 0 | 49.25 | 49.25 | 0 |
| February 03, 2026 | 49.5 | 49.5 | 0 | 49.5 | 49.5 | 0 |
| February 02, 2026 | 49.93 | 49.93 | 0 | 49.93 | 49.93 | 0 |
| January 30, 2026 | 49.66 | 49.66 | 0 | 49.66 | 49.66 | 0 |
| January 29, 2026 | 49.87 | 49.87 | 0 | 49.87 | 49.87 | 0 |
| January 28, 2026 | 49.93 | 49.93 | 0 | 49.93 | 49.93 | 0 |
| January 27, 2026 | 49.94 | 49.94 | 0 | 49.94 | 49.94 | 0 |
| January 26, 2026 | 49.74 | 49.74 | 0 | 49.74 | 49.74 | 0 |
| January 23, 2026 | 49.49 | 49.49 | 0 | 49.49 | 49.49 | 0 |
| January 22, 2026 | 49.47 | 49.47 | 0 | 49.47 | 49.47 | 0 |
| January 21, 2026 | 49.2 | 49.2 | 0 | 49.2 | 49.2 | 0 |
| January 20, 2026 | 48.64 | 48.64 | 0 | 48.64 | 48.64 | 0 |
| January 16, 2026 | 49.66 | 49.66 | 0 | 49.66 | 49.66 | 0 |
| January 15, 2026 | 49.69 | 49.69 | 0 | 49.69 | 49.69 | 0 |
| January 14, 2026 | 49.56 | 49.56 | 0 | 49.56 | 49.56 | 0 |
| January 13, 2026 | 49.83 | 49.83 | 0 | 49.83 | 49.83 | 0 |
| January 12, 2026 | 49.92 | 49.92 | 0 | 49.92 | 49.92 | 0 |
| January 09, 2026 | 49.84 | 49.84 | 0 | 49.84 | 49.84 | 0 |
| January 08, 2026 | 49.52 | 49.52 | 0 | 49.52 | 49.52 | 0 |
| January 07, 2026 | 49.52 | 49.52 | 0 | 49.52 | 49.52 | 0 |