Hussman Strategic Allocation (HSAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.18
+0.02 (0.20%)
Aug 26, 2026, 4:00 PM EST
HSAFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Aug 26, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Aug 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Aug 24, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% |
| Aug 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Aug 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| Aug 19, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.89% |
| Aug 18, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% |
| Aug 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.30% |
| Aug 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% |
| Aug 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% |
| Aug 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| Aug 10, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.70% |
| Aug 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Aug 5, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.79% |
| Aug 4, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.80% |
| Aug 3, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Jul 31, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.40% |
| Jul 30, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% |
| Jul 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% |
| Jul 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.60% |
| Jul 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.71% |
| Jul 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% |
| Jul 23, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.10% |
| Jul 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jul 21, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Jul 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Jul 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Jul 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| Jul 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| Jul 14, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.51% |
| Jul 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% |
| Jul 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Jul 9, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% |
| Jul 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Jul 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.51% |
| Jul 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% |
| Jul 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.72% |
| Jul 1, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| Jun 30, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.37% |
| Jun 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.70 | -0.51% |
| Jun 26, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | 0.93% |
| Jun 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.66 | -0.31% |
| Jun 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.69 | 0.62% |
| Jun 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 0.62% |
| Jun 22, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | - |
| Jun 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | -0.31% |
| Jun 17, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | -0.30% |