Homestead Stock Index Fd - HSTIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 18, 2025	46.75	46.75	46.75	46.75	46.75
August 15, 2025	46.75	46.75	46.75	46.75	46.75
August 14, 2025	46.87	46.87	46.87	46.87	46.87
August 13, 2025	46.86	46.86	46.86	46.86	46.86
August 12, 2025	46.71	46.71	46.71	46.71	46.71
August 11, 2025	46.18	46.18	46.18	46.18	46.18
August 08, 2025	46.29	46.29	46.29	46.29	46.29
August 07, 2025	45.93	45.93	45.93	45.93	45.93
August 06, 2025	45.97	45.97	45.97	45.97	45.97
August 05, 2025	45.64	45.64	45.64	45.64	45.64
August 04, 2025	45.86	45.86	45.86	45.86	45.86
August 01, 2025	45.19	45.19	45.19	45.19	45.19
July 31, 2025	45.93	45.93	45.93	45.93	45.93
July 30, 2025	46.1	46.1	46.1	46.1	46.1
July 29, 2025	46.15	46.15	46.15	46.15	46.15
July 28, 2025	46.29	46.29	46.29	46.29	46.29
July 25, 2025	46.28	46.28	46.28	46.28	46.28
July 24, 2025	46.1	46.1	46.1	46.1	46.1
July 23, 2025	46.07	46.07	46.07	46.07	46.07
July 22, 2025	45.71	45.71	45.71	45.71	45.71
July 21, 2025	45.68	45.68	45.68	45.68	45.68
July 18, 2025	45.62	45.62	45.62	45.62	45.62
July 17, 2025	45.62	45.62	45.62	45.62	45.62
July 16, 2025	45.37	45.37	45.37	45.37	45.37
July 15, 2025	45.23	45.23	45.23	45.23	45.23
July 14, 2025	45.41	45.41	45.41	45.41	45.41
July 11, 2025	45.34	45.34	45.34	45.34	45.34
July 10, 2025	45.5	45.5	45.5	45.5	45.5
July 09, 2025	45.36	45.36	45.36	45.36	45.36
July 08, 2025	45.09	45.09	45.09	45.09	45.09
July 07, 2025	45.12	45.12	45.12	45.12	45.12
July 03, 2025	45.48	45.48	45.48	45.48	45.48
July 02, 2025	45.1	45.1	45.1	45.1	45.1
July 01, 2025	44.89	44.89	44.89	44.89	44.89
June 30, 2025	44.94	44.94	44.94	44.94	44.94
June 27, 2025	44.81	44.81	44.81	44.81	44.81
June 26, 2025	44.57	44.57	44.57	44.57	44.57
June 25, 2025	44.22	44.22	44.22	44.22	44.22
June 24, 2025	44.22	44.22	44.22	44.22	44.22
June 23, 2025	43.73	43.73	43.73	43.73	43.73
June 20, 2025	43.32	43.32	43.32	43.32	43.32
June 18, 2025	43.41	43.41	43.41	43.41	43.41
June 17, 2025	43.42	43.42	43.42	43.42	43.42
June 16, 2025	43.79	43.79	43.79	43.79	43.79
June 13, 2025	43.38	43.38	43.38	43.38	43.38
June 12, 2025	43.86	43.86	43.86	43.86	43.86
June 11, 2025	43.7	43.7	43.7	43.7	43.7
June 10, 2025	43.82	43.82	43.82	43.82	43.82
June 09, 2025	43.58	43.58	43.58	43.58	43.58
June 06, 2025	43.54	43.54	43.54	43.54	43.54
June 05, 2025	43.09	43.09	43.09	43.09	43.09
June 04, 2025	43.31	43.31	43.31	43.31	43.31
June 03, 2025	43.31	43.31	43.31	43.31	43.31
June 02, 2025	43.06	43.06	43.06	43.06	43.06
May 30, 2025	42.88	42.88	42.88	42.88	42.88
May 29, 2025	42.88	42.88	42.88	42.88	42.88
May 28, 2025	42.71	42.71	42.71	42.71	42.71
May 27, 2025	42.95	42.95	42.95	42.95	42.95
May 23, 2025	42.09	42.09	42.09	42.09	42.09
May 22, 2025	42.38	42.38	42.38	42.38	42.38

Homestead Stock Index Fd (HSTIX) NASDAQ