UK markets open in 5 hours 55 minutes

Homestead Value (HOVLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
54.35+0.11 (+0.20%)
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202454.3554.3554.3554.3554.35-
20 May 202454.2454.2454.2454.2454.24-
17 May 202454.5554.5554.5554.5554.55-
16 May 202454.3554.3554.3554.3554.35-
15 May 202454.5854.5854.5854.5854.58-
14 May 202454.1454.1454.1454.1454.14-
13 May 202454.0454.0454.0454.0454.04-
10 May 202454.2054.2054.2054.2054.20-
09 May 202454.1554.1554.1554.1554.15-
08 May 202453.6853.6853.6853.6853.68-
07 May 202453.6953.6953.6953.6953.69-
06 May 202453.6253.6253.6253.6253.62-
03 May 202453.2153.2153.2153.2153.21-
02 May 202452.8052.8052.8052.8052.80-
01 May 202452.7052.7052.7052.7052.70-
30 Apr 202452.7652.7652.7652.7652.76-
29 Apr 202453.4753.4753.4753.4753.47-
26 Apr 202453.4653.4653.4653.4653.46-
25 Apr 202453.1653.1653.1653.1653.16-
24 Apr 202453.3253.3253.3253.3253.32-
23 Apr 202453.3053.3053.3053.3053.30-
22 Apr 202452.8152.8152.8152.8152.81-
19 Apr 202452.4152.4152.4152.4152.41-
18 Apr 202452.2352.2352.2352.2352.23-
17 Apr 202452.1752.1752.1752.1752.17-
16 Apr 202452.3852.3852.3852.3852.38-
15 Apr 202452.6652.6652.6652.6652.66-
12 Apr 202453.0253.0253.0253.0253.02-
11 Apr 202453.8753.8753.8753.8753.87-
10 Apr 202453.8553.8553.8553.8553.85-
09 Apr 202454.4254.4254.4254.4254.42-
08 Apr 202454.3754.3754.3754.3754.37-
05 Apr 202454.3654.3654.3654.3654.36-
04 Apr 202453.8353.8353.8353.8353.83-
03 Apr 202454.3954.3954.3954.3954.39-
02 Apr 202454.4954.4954.4954.4954.49-
01 Apr 202454.7954.7954.7954.7954.79-
28 Mar 202455.0055.0055.0055.0055.00-
27 Mar 202454.8354.8354.8354.8354.83-
26 Mar 202454.1354.1354.1354.1354.13-
25 Mar 202454.0554.0554.0554.0554.05-
22 Mar 202454.1754.1754.1754.1754.17-
21 Mar 202454.3954.3954.3954.3954.39-
20 Mar 202453.9453.9453.9453.9453.94-
19 Mar 202453.5453.5453.5453.5453.54-
18 Mar 202453.1953.1953.1953.1953.19-
15 Mar 202452.9652.9652.9652.9652.96-
14 Mar 202453.2153.2153.2153.2153.21-
13 Mar 202453.3753.3753.3753.3753.37-
12 Mar 202453.3253.3253.3253.3253.32-
11 Mar 202452.9752.9752.9752.9752.97-
08 Mar 202453.0253.0253.0253.0253.02-
07 Mar 202453.2053.2053.2053.2053.20-
06 Mar 202452.8152.8152.8152.8152.81-
05 Mar 202452.5452.5452.5452.5452.54-
04 Mar 202452.8352.8352.8352.8352.83-
01 Mar 202452.8952.8952.8952.8952.89-
29 Feb 202452.6352.6352.6352.6352.63-
28 Feb 202452.4452.4452.4452.4452.44-
27 Feb 202452.4652.4652.4652.4652.46-
26 Feb 202452.4252.4252.4252.4252.42-
23 Feb 202452.6052.6052.6052.6052.60-
22 Feb 202452.5152.5152.5152.5152.51-
21 Feb 202451.9151.9151.9151.9151.91-
20 Feb 202451.6551.6551.6551.6551.65-
16 Feb 202451.7351.7351.7351.7351.73-
15 Feb 202451.8951.8951.8951.8951.89-
14 Feb 202451.3451.3451.3451.3451.34-
13 Feb 202450.9250.9250.9250.9250.92-
12 Feb 202451.5251.5251.5251.5251.52-
09 Feb 202451.3551.3551.3551.3551.35-
08 Feb 202451.1851.1851.1851.1851.18-
07 Feb 202450.9950.9950.9950.9950.99-
06 Feb 202450.7250.7250.7250.7250.72-
05 Feb 202450.3850.3850.3850.3850.38-
02 Feb 202450.7450.7450.7450.7450.74-
01 Feb 202450.2150.2150.2150.2150.21-
31 Jan 202449.5949.5949.5949.5949.59-
30 Jan 202450.2450.2450.2450.2450.24-
29 Jan 202450.0250.0250.0250.0250.02-
26 Jan 202449.7449.7449.7449.7449.74-
25 Jan 202449.8149.8149.8149.8149.81-
24 Jan 202449.4149.4149.4149.4149.41-
23 Jan 202449.5849.5849.5849.5849.58-
22 Jan 202449.5549.5549.5549.5549.55-
19 Jan 202449.4149.4149.4149.4149.41-
18 Jan 202448.9348.9348.9348.9348.93-
17 Jan 202448.6748.6748.6748.6748.67-
16 Jan 202448.9448.9448.9448.9448.94-
12 Jan 202449.1949.1949.1949.1949.19-
11 Jan 202449.1349.1349.1349.1349.13-
10 Jan 202449.1749.1749.1749.1749.17-
09 Jan 202449.0149.0149.0149.0149.01-
08 Jan 202449.1749.1749.1749.1749.17-
05 Jan 202448.8448.8448.8448.8448.84-
04 Jan 202448.7548.7548.7548.7548.75-
03 Jan 202448.7848.7848.7848.7848.78-
02 Jan 202449.1049.1049.1049.1049.10-
29 Dec 202348.9648.9648.9648.9648.96-
28 Dec 202349.0149.0149.0149.0149.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...