Hussman Strategic Market Cycle Fund (HSGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.79
-0.11 (-1.59%)
At close: Apr 22, 2025
HSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.56% |
| Mar 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Mar 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% |
| Mar 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.06% |
| Feb 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.22% |
| Feb 27, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% |
| Feb 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Feb 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% |
| Feb 24, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% |
| Feb 21, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.18% |
| Feb 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% |
| Feb 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% |
| Feb 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% |
| Feb 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% |
| Feb 13, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.18% |
| Feb 12, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% |