Homestead Stock Index HSTIX
54.29 USD -0.22 (-0.40%)
Regular-session close
Day range unavailable
45.46 52-week range 56.11
- YTD
- +10.86%
- 1 year
- +11.00%
HSTIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | -0.19 | -0.35% |
| Nov 11, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | +0.71 | +1.32% |
| Nov 10, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | -0.20 | -0.37% |
| Nov 9, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | +1.24 | +2.34% |
| Nov 6, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | +0.16 | +0.30% |
| Nov 5, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | -2.40 | -4.35% |
| Nov 4, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | +0.86 | +1.58% |
| Nov 3, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | +0.20 | +0.37% |
| Nov 2, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | -0.28 | -0.51% |
| Oct 30, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | -1.00 | -1.80% |
| Oct 29, 2026 | 55.41 | 55.41 | 55.41 | 55.41 | -0.17 | -0.31% |
| Oct 28, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | +0.16 | +0.29% |
| Oct 27, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | +0.32 | +0.58% |
| Oct 26, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | +0.10 | +0.18% |
| Oct 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00% |
| Oct 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | -0.67 | -1.20% |
| Oct 21, 2026 | 55.67 | 55.67 | 55.67 | 55.67 | +0.32 | +0.58% |
| Oct 20, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | +0.15 | +0.27% |
| Oct 19, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | +0.23 | +0.42% |
| Oct 16, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | -0.61 | -1.10% |
| Oct 15, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | +0.18 | +0.32% |
| Oct 14, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | -0.62 | -1.11% |
| Oct 13, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | -0.01 | -0.02% |
| Oct 12, 2026 | 56.03 | 56.03 | 56.03 | 56.03 | -0.03 | -0.05% |
| Oct 9, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | +0.33 | +0.59% |
| Oct 8, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | -0.26 | -0.46% |
| Oct 7, 2026 | 55.99 | 55.99 | 55.99 | 55.99 | -0.12 | -0.21% |
| Oct 6, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | +0.33 | +0.59% |
| Oct 5, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | +0.36 | +0.65% |
| Oct 2, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | +0.41 | +0.75% |
| Oct 1, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | +0.11 | +0.20% |
| Sep 30, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | -0.14 | -0.25% |
| Sep 29, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | -0.09 | -0.16% |
| Sep 28, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | -0.43 | -0.77% |
| Sep 25, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | +0.28 | +0.51% |
| Sep 24, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | -0.01 | -0.02% |
| Sep 23, 2026 | 55.29 | 55.29 | 55.29 | 55.29 | -0.42 | -0.75% |
| Sep 22, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | 0.00 | 0.00% |
| Sep 21, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | +0.82 | +1.49% |
| Sep 18, 2026 | 54.89 | 54.89 | 54.89 | 54.89 | +0.09 | +0.16% |
| Sep 17, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | +0.62 | +1.14% |
| Sep 16, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | -0.25 | -0.46% |
| Sep 15, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | -0.23 | -0.42% |
| Sep 14, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | -0.27 | -0.49% |
| Sep 11, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | +0.47 | +0.86% |
| Sep 10, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | -0.31 | -0.57% |
| Sep 9, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | -0.27 | -0.49% |
| Sep 8, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | -0.32 | -0.58% |
| Sep 4, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | -0.20 | -0.36% |
| Sep 3, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | +0.58 | +1.05% |
| Sep 2, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | +0.25 | +0.46% |
| Sep 1, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | -0.39 | -0.71% |
| Aug 31, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | -0.18 | -0.33% |
| Aug 28, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | -0.14 | -0.25% |
| Aug 27, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | +0.40 | +0.73% |
| Aug 26, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | -0.01 | -0.02% |
| Aug 25, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | +0.18 | +0.33% |
| Aug 24, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | -0.16 | -0.29% |
| Aug 21, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | +0.24 | +0.44% |
| Aug 20, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | -0.47 | -0.85% |
| Aug 19, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | +0.12 | +0.22% |
| Aug 18, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | -0.38 | -0.68% |
| Aug 17, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | -0.29 | -0.52% |
| Aug 14, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | -0.09 | -0.16% |
| Aug 13, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | +0.36 | +0.65% |
65 days, newest first. Daily bars as drawn on the HSTIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.