Hussman Strategic Market Cycle Fund (HSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.71
+0.03 (0.53%)
At close: Feb 13, 2026
HSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.53% |
| Feb 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.89% |
| Feb 11, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.71% |
| Feb 10, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% |
| Feb 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% |
| Feb 5, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.23% |
| Feb 4, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.25% |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% |
| Feb 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.18% |
| Jan 30, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% |
| Jan 29, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% |
| Jan 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% |
| Jan 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% |
| Jan 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18% |
| Jan 22, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% |
| Jan 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% |
| Jan 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.19% |
| Jan 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% |
| Jan 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% |
| Jan 14, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% |
| Jan 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% |
| Jan 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% |
| Jan 9, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.06% |
| Jan 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.53% |
| Jan 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% |
| Jan 6, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.53% |
| Jan 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% |
| Jan 2, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% |
| Dec 31, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% |
| Dec 30, 2025 | 5.70 | 5.70 | 5.70 | 5.83 | 5.70 | -0.17% |
| Dec 29, 2025 | 5.71 | 5.71 | 5.71 | 5.84 | 5.71 | - |
| Dec 26, 2025 | 5.71 | 5.71 | 5.71 | 5.84 | 5.71 | 0.17% |
| Dec 24, 2025 | 5.70 | 5.70 | 5.70 | 5.83 | 5.70 | - |
| Dec 23, 2025 | 5.70 | 5.70 | 5.70 | 5.83 | 5.70 | -1.35% |
| Dec 22, 2025 | 5.78 | 5.78 | 5.78 | 5.91 | 5.78 | - |
| Dec 19, 2025 | 5.78 | 5.78 | 5.78 | 5.91 | 5.78 | -0.17% |
| Dec 18, 2025 | 5.79 | 5.79 | 5.79 | 5.92 | 5.79 | -0.84% |
| Dec 17, 2025 | 5.83 | 5.83 | 5.83 | 5.97 | 5.83 | 1.36% |
| Dec 16, 2025 | 5.76 | 5.76 | 5.76 | 5.89 | 5.76 | 0.17% |
| Dec 15, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.75 | - |
| Dec 12, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.75 | 1.20% |
| Dec 11, 2025 | 5.68 | 5.68 | 5.68 | 5.81 | 5.68 | 0.17% |
| Dec 10, 2025 | 5.67 | 5.67 | 5.67 | 5.80 | 5.67 | -0.34% |
| Dec 9, 2025 | 5.69 | 5.69 | 5.69 | 5.82 | 5.69 | -0.17% |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.83 | 5.70 | 0.17% |
| Dec 5, 2025 | 5.69 | 5.69 | 5.69 | 5.82 | 5.69 | 0.34% |
| Dec 4, 2025 | 5.67 | 5.67 | 5.67 | 5.80 | 5.67 | - |
| Dec 3, 2025 | 5.67 | 5.67 | 5.67 | 5.80 | 5.67 | -0.34% |