Nasdaq - Delayed Quote
USD
Homestead Stock Index (HSTIX)
54.13
-0.28
(-0.51%)
At close: 8:07:11 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
54.13
54.13
54.13
54.13
54.13
-
Oct 30, 2026
54.41
54.41
54.41
54.41
54.41
-
Oct 29, 2026
55.41
55.41
55.41
55.41
55.41
-
Oct 28, 2026
55.58
55.58
55.58
55.58
55.58
-
Oct 27, 2026
55.42
55.42
55.42
55.42
55.42
-
Oct 26, 2026
55.10
55.10
55.10
55.10
55.10
-
Oct 23, 2026
55.00
55.00
55.00
55.00
55.00
-
Oct 22, 2026
55.00
55.00
55.00
55.00
55.00
-
Oct 21, 2026
55.67
55.67
55.67
55.67
55.67
-
Oct 20, 2026
55.35
55.35
55.35
55.35
55.35
-
Oct 19, 2026
55.20
55.20
55.20
55.20
55.20
-
Oct 16, 2026
54.97
54.97
54.97
54.97
54.97
-
Oct 15, 2026
55.58
55.58
55.58
55.58
55.58
-
Oct 14, 2026
55.40
55.40
55.40
55.40
55.40
-
Oct 13, 2026
56.02
56.02
56.02
56.02
56.02
-
Oct 12, 2026
56.03
56.03
56.03
56.03
56.03
-
Oct 9, 2026
56.06
56.06
56.06
56.06
56.06
-
Oct 8, 2026
55.73
55.73
55.73
55.73
55.73
-
Oct 7, 2026
55.99
55.99
55.99
55.99
55.99
-
Oct 6, 2026
56.11
56.11
56.11
56.11
56.11
-
Oct 5, 2026
55.78
55.78
55.78
55.78
55.78
-
Oct 2, 2026
55.42
55.42
55.42
55.42
55.42
-
Oct 1, 2026
55.01
55.01
55.01
55.01
55.01
-
Sep 30, 2026
54.90
54.90
54.90
54.90
54.90
-
Sep 29, 2026
55.04
55.04
55.04
55.04
55.04
-
Sep 28, 2026
55.13
55.13
55.13
55.13
55.13
-
Sep 25, 2026
55.56
55.56
55.56
55.56
55.56
-
Sep 24, 2026
55.28
55.28
55.28
55.28
55.28
-
Sep 23, 2026
55.29
55.29
55.29
55.29
55.29
-
Sep 22, 2026
55.71
55.71
55.71
55.71
55.71
-
Sep 21, 2026
55.71
55.71
55.71
55.71
55.71
-
Sep 18, 2026
54.89
54.89
54.89
54.89
54.89
-
Sep 17, 2026
54.80
54.80
54.80
54.80
54.80
-
Sep 16, 2026
54.18
54.18
54.18
54.18
54.18
-
Sep 15, 2026
54.43
54.43
54.43
54.43
54.43
-
Sep 14, 2026
54.66
54.66
54.66
54.66
54.66
-
Sep 11, 2026
54.93
54.93
54.93
54.93
54.93
-
Sep 10, 2026
54.46
54.46
54.46
54.46
54.46
-
Sep 9, 2026
54.77
54.77
54.77
54.77
54.77
-
Sep 8, 2026
55.04
55.04
55.04
55.04
55.04
-
Sep 4, 2026
55.36
55.36
55.36
55.36
55.36
-
Sep 3, 2026
55.56
55.56
55.56
55.56
55.56
-
Sep 2, 2026
54.98
54.98
54.98
54.98
54.98
-
Sep 1, 2026
54.73
54.73
54.73
54.73
54.73
-
Aug 31, 2026
55.12
55.12
55.12
55.12
55.12
-
Aug 28, 2026
55.30
55.30
55.30
55.30
55.30
-
Aug 27, 2026
55.44
55.44
55.44
55.44
55.44
-
Aug 26, 2026
55.04
55.04
55.04
55.04
55.04
-
Aug 25, 2026
55.05
55.05
55.05
55.05
55.05
-
Aug 24, 2026
54.87
54.87
54.87
54.87
54.87
-
Aug 21, 2026
55.03
55.03
55.03
55.03
55.03
-
Aug 20, 2026
54.79
54.79
54.79
54.79
54.79
-
Aug 19, 2026
55.26
55.26
55.26
55.26
55.26
-
Aug 18, 2026
55.14
55.14
55.14
55.14
55.14
-
Aug 17, 2026
55.52
55.52
55.52
55.52
55.52
-
Aug 14, 2026
55.81
55.81
55.81
55.81
55.81
-
Aug 13, 2026
55.90
55.90
55.90
55.90
55.90
-
Aug 12, 2026
55.54
55.54
55.54
55.54
55.54
-
Aug 11, 2026
55.39
55.39
55.39
55.39
55.39
-
Aug 10, 2026
55.57
55.57
55.57
55.57
55.57
-
Aug 7, 2026
55.60
55.60
55.60
55.60
55.60
-
Aug 6, 2026
55.25
55.25
55.25
55.25
55.25
-
Aug 5, 2026
55.35
55.35
55.35
55.35
55.35
-
Aug 4, 2026
55.45
55.45
55.45
55.45
55.45
-
Aug 3, 2026
54.47
54.47
54.47
54.47
54.47
-
Jul 31, 2026
53.68
53.68
53.68
53.68
53.68
-
Jul 30, 2026
53.30
53.30
53.30
53.30
53.30
-
Jul 29, 2026
52.43
52.43
52.43
52.43
52.43
-
Jul 28, 2026
53.24
53.24
53.24
53.24
53.24
-
Jul 27, 2026
53.13
53.13
53.13
53.13
53.13
-
Jul 24, 2026
53.12
53.12
53.12
53.12
53.12
-
Jul 23, 2026
53.09
53.09
53.09
53.09
53.09
-
Jul 22, 2026
53.74
53.74
53.74
53.74
53.74
-
Jul 21, 2026
53.81
53.81
53.81
53.81
53.81
-
Jul 20, 2026
53.34
53.34
53.34
53.34
53.34
-
Jul 17, 2026
53.44
53.44
53.44
53.44
53.44
-
Jul 16, 2026
53.99
53.99
53.99
53.99
53.99
-
Jul 15, 2026
54.27
54.27
54.27
54.27
54.27
-
Jul 14, 2026
54.06
54.06
54.06
54.06
54.06
-
Jul 13, 2026
53.85
53.85
53.85
53.85
53.85
-
Jul 10, 2026
54.29
54.29
54.29
54.29
54.29
-
Jul 9, 2026
54.05
54.05
54.05
54.05
54.05
-
Jul 8, 2026
53.62
53.62
53.62
53.62
53.62
-
Jul 7, 2026
53.77
53.77
53.77
53.77
53.77
-
Jul 6, 2026
54.01
54.01
54.01
54.01
54.01
-
Jul 2, 2026
53.62
53.62
53.62
53.62
53.62
-
Jul 1, 2026
53.62
53.62
53.62
53.62
53.62
-
Jun 30, 2026
0.104
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
53.73
53.73
53.73
53.73
53.73
-
Jun 29, 2026
53.41
53.41
53.41
53.41
53.31
-
Jun 26, 2026
52.78
52.78
52.78
52.78
52.68
-
Jun 25, 2026
52.81
52.81
52.81
52.81
52.71
-
Jun 24, 2026
52.82
52.82
52.82
52.82
52.72
-
Jun 23, 2026
52.87
52.87
52.87
52.87
52.77
-
Jun 22, 2026
53.64
53.64
53.64
53.64
53.54
-
Jun 18, 2026
53.84
53.84
53.84
53.84
53.74
-
Jun 17, 2026
53.26
53.26
53.26
53.26
53.16
-
Jun 16, 2026
53.92
53.92
53.92
53.92
53.82
-
Jun 15, 2026
54.22
54.22
54.22
54.22
54.11
-
Jun 12, 2026
53.33
53.33
53.33
53.33
53.23
-
Jun 11, 2026
53.06
53.06
53.06
53.06
52.96
-
Jun 10, 2026
52.15
52.15
52.15
52.15
52.05
-
Jun 9, 2026
53.01
53.01
53.01
53.01
52.91
-
Jun 8, 2026
53.14
53.14
53.14
53.14
53.04
-
Jun 5, 2026
52.98
52.98
52.98
52.98
52.88
-
Jun 4, 2026
54.42
54.42
54.42
54.42
54.31
-
Jun 3, 2026
54.19
54.19
54.19
54.19
54.08
-
Jun 2, 2026
54.59
54.59
54.59
54.59
54.48
-
Jun 1, 2026
54.52
54.52
54.52
54.52
54.41
-
May 29, 2026
54.37
54.37
54.37
54.37
54.26
-
May 28, 2026
54.25
54.25
54.25
54.25
54.14
-
May 27, 2026
53.94
53.94
53.94
53.94
53.83
-
May 26, 2026
53.93
53.93
53.93
53.93
53.82
-
May 22, 2026
53.61
53.61
53.61
53.61
53.51
-
May 21, 2026
53.40
53.40
53.40
53.40
53.30
-
May 20, 2026
53.31
53.31
53.31
53.31
53.21
-
May 19, 2026
52.74
52.74
52.74
52.74
52.64
-
May 18, 2026
53.09
53.09
53.09
53.09
52.99
-
May 15, 2026
53.13
53.13
53.13
53.13
53.03
-
May 14, 2026
53.78
53.78
53.78
53.78
53.68
-
May 13, 2026
53.37
53.37
53.37
53.37
53.27
-
May 12, 2026
53.06
53.06
53.06
53.06
52.96
-
May 11, 2026
53.14
53.14
53.14
53.14
53.04
-
May 8, 2026
53.04
53.04
53.04
53.04
52.94
-
May 7, 2026
52.59
52.59
52.59
52.59
52.49
-
May 6, 2026
52.79
52.79
52.79
52.79
52.69
-
May 5, 2026
52.03
52.03
52.03
52.03
51.93
-
May 4, 2026
51.61
51.61
51.61
51.61
51.51
-
May 1, 2026
51.82
51.82
51.82
51.82
51.72
-
Apr 30, 2026
51.67
51.67
51.67
51.67
51.57
-
Apr 29, 2026
51.15
51.15
51.15
51.15
51.05
-
Apr 28, 2026
51.17
51.17
51.17
51.17
51.07
-
Apr 27, 2026
51.42
51.42
51.42
51.42
51.32
-
Apr 24, 2026
51.36
51.36
51.36
51.36
51.26
-
Apr 23, 2026
50.95
50.95
50.95
50.95
50.85
-
Apr 22, 2026
51.16
51.16
51.16
51.16
51.06
-
Apr 21, 2026
50.63
50.63
50.63
50.63
50.53
-
Apr 20, 2026
50.96
50.96
50.96
50.96
50.86
-
Apr 17, 2026
51.08
51.08
51.08
51.08
50.98
-
Apr 16, 2026
50.48
50.48
50.48
50.48
50.38
-
Apr 15, 2026
50.34
50.34
50.34
50.34
50.24
-
Apr 14, 2026
49.94
49.94
49.94
49.94
49.84
-
Apr 13, 2026
49.36
49.36
49.36
49.36
49.26
-
Apr 10, 2026
48.87
48.87
48.87
48.87
48.77
-
Apr 9, 2026
48.92
48.92
48.92
48.92
48.82
-
Apr 8, 2026
48.62
48.62
48.62
48.62
48.53
-
Apr 7, 2026
47.43
47.43
47.43
47.43
47.34
-
Apr 6, 2026
47.39
47.39
47.39
47.39
47.30
-
Apr 2, 2026
47.18
47.18
47.18
47.18
47.09
-
Apr 1, 2026
47.13
47.13
47.13
47.13
47.04
-
Mar 31, 2026
46.79
46.79
46.79
46.79
46.70
-
Mar 30, 2026
45.46
45.46
45.46
45.46
45.37
-
Mar 27, 2026
45.64
45.64
45.64
45.64
45.55
-
Mar 26, 2026
46.42
46.42
46.42
46.42
46.33
-
Mar 25, 2026
47.24
47.24
47.24
47.24
47.15
-
Mar 24, 2026
46.99
46.99
46.99
46.99
46.90
-
Mar 23, 2026
47.16
47.16
47.16
47.16
47.07
-
Mar 20, 2026
46.63
46.63
46.63
46.63
46.54
-
Mar 19, 2026
47.34
47.34
47.34
47.34
47.25
-
Mar 18, 2026
47.47
47.47
47.47
47.47
47.38
-
Mar 17, 2026
48.13
48.13
48.13
48.13
48.04
-
Mar 16, 2026
48.01
48.01
48.01
48.01
47.92
-
Mar 13, 2026
47.52
47.52
47.52
47.52
47.43
-
Mar 12, 2026
47.81
47.81
47.81
47.81
47.72
-
Mar 11, 2026
48.54
48.54
48.54
48.54
48.45
-
Mar 10, 2026
48.58
48.58
48.58
48.58
48.49
-
Mar 9, 2026
48.68
48.68
48.68
48.68
48.59
-
Mar 6, 2026
48.28
48.28
48.28
48.28
48.19
-
Mar 5, 2026
48.92
48.92
48.92
48.92
48.82
-
Mar 4, 2026
49.20
49.20
49.20
49.20
49.10
-
Mar 3, 2026
48.82
48.82
48.82
48.82
48.72
-
Mar 2, 2026
49.28
49.28
49.28
49.28
49.18
-
Feb 27, 2026
49.26
49.26
49.26
49.26
49.16
-
Feb 26, 2026
49.47
49.47
49.47
49.47
49.37
-
Feb 25, 2026
49.74
49.74
49.74
49.74
49.64
-
Feb 24, 2026
49.34
49.34
49.34
49.34
49.24
-
Feb 23, 2026
48.96
48.96
48.96
48.96
48.86
-
Feb 20, 2026
49.48
49.48
49.48
49.48
49.38
-
Feb 19, 2026
49.13
49.13
49.13
49.13
49.03
-
Feb 18, 2026
49.27
49.27
49.27
49.27
49.17
-
Feb 17, 2026
48.99
48.99
48.99
48.99
48.89
-
Feb 13, 2026
48.94
48.94
48.94
48.94
48.84
-
Feb 12, 2026
48.91
48.91
48.91
48.91
48.81
-
Feb 11, 2026
49.68
49.68
49.68
49.68
49.58
-
Feb 10, 2026
49.68
49.68
49.68
49.68
49.58
-
Feb 9, 2026
49.85
49.85
49.85
49.85
49.75
-
Feb 6, 2026
49.61
49.61
49.61
49.61
49.51
-
Feb 5, 2026
48.65
48.65
48.65
48.65
48.56
-
Feb 4, 2026
49.25
49.25
49.25
49.25
49.15
-
Feb 3, 2026
49.50
49.50
49.50
49.50
49.40
-
Feb 2, 2026
49.93
49.93
49.93
49.93
49.83
-
Jan 30, 2026
49.66
49.66
49.66
49.66
49.56
-
Jan 29, 2026
49.87
49.87
49.87
49.87
49.77
-
Jan 28, 2026
49.93
49.93
49.93
49.93
49.83
-
Jan 27, 2026
49.94
49.94
49.94
49.94
49.84
-
Jan 26, 2026
49.74
49.74
49.74
49.74
49.64
-
Jan 23, 2026
49.49
49.49
49.49
49.49
49.39
-
Jan 22, 2026
49.47
49.47
49.47
49.47
49.37
-
Jan 21, 2026
49.20
49.20
49.20
49.20
49.10
-
Jan 20, 2026
48.64
48.64
48.64
48.64
48.55
-
Jan 16, 2026
49.66
49.66
49.66
49.66
49.56
-
Jan 15, 2026
49.69
49.69
49.69
49.69
49.59
-
Jan 14, 2026
49.56
49.56
49.56
49.56
49.46
-
Jan 13, 2026
49.83
49.83
49.83
49.83
49.73
-
Jan 12, 2026
49.92
49.92
49.92
49.92
49.82
-
Jan 9, 2026
49.84
49.84
49.84
49.84
49.74
-
Jan 8, 2026
49.52
49.52
49.52
49.52
49.42
-
Jan 7, 2026
49.52
49.52
49.52
49.52
49.42
-
Jan 6, 2026
49.69
49.69
49.69
49.69
49.59
-
Jan 5, 2026
49.38
49.38
49.38
49.38
49.28
-
Jan 2, 2026
49.07
49.07
49.07
49.07
48.97
-
Dec 31, 2025
48.97
48.97
48.97
48.97
48.87
-
Dec 30, 2025
49.33
49.33
49.33
49.33
49.23
-
Dec 29, 2025
49.39
49.39
49.39
49.39
49.29
-
Dec 26, 2025
49.57
49.57
49.57
49.57
49.47
-
Dec 24, 2025
49.58
49.58
49.58
49.58
49.48
-
Dec 23, 2025
49.42
49.42
49.42
49.42
49.32
-
Dec 22, 2025
49.20
49.20
49.20
49.20
49.10
-
Dec 19, 2025
48.88
48.88
48.88
48.88
48.78
-
Dec 18, 2025
48.45
48.45
48.45
48.45
48.36
-
Dec 17, 2025
48.07
48.07
48.07
48.07
47.98
-
Dec 16, 2025
48.64
48.64
48.64
48.64
48.55
-
Dec 15, 2025
0.786
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
48.75
48.75
48.75
48.75
48.66
-
Dec 12, 2025
49.61
49.61
49.61
49.61
48.73
-
Dec 11, 2025
50.14
50.14
50.14
50.14
49.25
-
Dec 10, 2025
50.04
50.04
50.04
50.04
49.15
-
Dec 9, 2025
49.70
49.70
49.70
49.70
48.82
-
Dec 8, 2025
49.75
49.75
49.75
49.75
48.87
-
Dec 5, 2025
49.92
49.92
49.92
49.92
49.03
-
Dec 4, 2025
49.81
49.81
49.81
49.81
48.93
-
Dec 3, 2025
49.76
49.76
49.76
49.76
48.88
-
Dec 2, 2025
49.61
49.61
49.61
49.61
48.73
-
Dec 1, 2025
49.49
49.49
49.49
49.49
48.61
-
Nov 28, 2025
49.75
49.75
49.75
49.75
48.87
-
Nov 26, 2025
49.48
49.48
49.48
49.48
48.60
-
Nov 25, 2025
49.14
49.14
49.14
49.14
48.27
-
Nov 24, 2025
48.70
48.70
48.70
48.70
47.84
-
Nov 21, 2025
47.96
47.96
47.96
47.96
47.11
-
Nov 20, 2025
47.49
47.49
47.49
47.49
46.65
-
Nov 19, 2025
48.23
48.23
48.23
48.23
47.37
-
Nov 18, 2025
48.05
48.05
48.05
48.05
47.20
-
Nov 17, 2025
48.45
48.45
48.45
48.45
47.59
-
Nov 14, 2025
48.89
48.89
48.89
48.89
48.02
-
Nov 13, 2025
48.91
48.91
48.91
48.91
48.04
-
Nov 12, 2025
49.73
49.73
49.73
49.73
48.85
-
Nov 11, 2025
49.70
49.70
49.70
49.70
48.82
-
Nov 10, 2025
49.60
49.60
49.60
49.60
48.72
-
Nov 7, 2025
48.84
48.84
48.84
48.84
47.97
-
Nov 6, 2025
48.77
48.77
48.77
48.77
47.90
-
Nov 5, 2025
49.33
49.33
49.33
49.33
48.45
-
Nov 4, 2025
49.15
49.15
49.15
49.15
48.28
-
Nov 3, 2025
49.73
49.73
49.73
49.73
48.85
-
