Hussman Strategic Market Cycle Fund (HSGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.42
+0.08 (1.26%)
May 15, 2025, 4:00 PM EDT
HSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% |
| May 15, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.26% |
| May 14, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% |
| May 13, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.09% |
| May 12, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.98% |
| May 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% |
| May 8, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.45% |
| May 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% |
| May 6, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.92% |
| May 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.61% |
| May 2, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.61% |
| May 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.21% |
| Apr 30, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 29, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.15% |
| Apr 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% |
| Apr 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.75% |
| Apr 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.74% |
| Apr 23, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.03% |
| Apr 22, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.59% |
| Apr 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% |
| Apr 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.04% |
| Apr 15, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% |
| Apr 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.44% |
| Apr 11, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.15% |
| Apr 10, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.42% |
| Apr 9, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% |
| Apr 8, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.68% |
| Apr 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.15% |
| Apr 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.97% |
| Apr 3, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.28% |
| Apr 2, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% |
| Apr 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.49% |
| Mar 31, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.66% |
| Mar 28, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.50% |
| Mar 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% |
| Mar 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% |
| Mar 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% |
| Mar 24, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% |
| Mar 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% |
| Mar 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% |
| Mar 19, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% |
| Mar 18, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% |
| Mar 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% |
| Mar 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.16% |
| Mar 13, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% |
| Mar 12, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% |
| Mar 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% |
| Mar 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% |
| Mar 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% |