Singapore markets close in 1 hour 46 minutes
Straits Times Index
3,325.97 +11.83 (+0.36%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,002.13 -25.58 (-0.14%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,056.18 -1,165.70 (-1.87%) CMC Crypto 200
1,268.52 +19.40 (+1.55%)
Homestead Growth (HNASX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 21 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 20 Jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 18 Jun 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 17 Jun 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 14 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 13 Jun 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 12 Jun 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 11 Jun 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 10 Jun 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 07 Jun 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 06 Jun 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 05 Jun 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 04 Jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 03 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 31 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 30 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 29 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 28 May 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 24 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 23 May 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 22 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 21 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 20 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 17 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 16 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 15 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 14 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 13 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 10 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 09 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 08 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 07 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 06 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 03 May 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 02 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 01 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 30 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 29 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 26 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 25 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 24 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 23 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 19 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 18 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 17 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 16 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 15 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 12 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 11 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 10 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 09 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 05 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 04 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 03 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 02 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 01 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 27 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 26 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 25 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 22 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 21 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 20 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 19 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 18 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 15 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 14 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 13 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 12 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 11 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 08 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 07 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 06 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 05 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 04 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 01 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 29 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 28 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 27 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 26 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 23 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 22 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 21 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 20 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 16 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 15 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 14 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 13 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 12 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 09 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 08 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 07 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 06 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 05 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 02 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 01 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 31 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.