Hussman Strategic Market Cycle Fund (HSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.24
-0.02 (-0.32%)
Aug 22, 2025, 4:00 PM EDT
HSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% |
| Aug 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.48% |
| Aug 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% |
| Aug 21, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% |
| Aug 20, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.81% |
| Aug 19, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.65% |
| Aug 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% |
| Aug 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.99% |
| Aug 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.49% |
| Aug 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% |
| Aug 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% |
| Aug 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% |
| Aug 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Aug 6, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Aug 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Aug 4, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% |
| Aug 1, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.48% |
| Jul 31, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% |
| Jul 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% |
| Jul 29, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% |
| Jul 28, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.65% |
| Jul 25, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% |
| Jul 24, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.96% |
| Jul 23, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% |
| Jul 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.98% |
| Jul 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.32% |
| Jul 18, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.48% |
| Jul 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% |
| Jul 16, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.32% |
| Jul 15, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.48% |
| Jul 14, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.65% |
| Jul 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.48% |
| Jul 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% |
| Jul 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.48% |
| Jul 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.48% |
| Jul 7, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% |
| Jul 3, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.48% |
| Jul 2, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.63% |
| Jul 1, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% |
| Jun 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Jun 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Jun 26, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% |
| Jun 25, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.63% |
| Jun 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.47% |
| Jun 23, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% |
| Jun 20, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.47% |
| Jun 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% |
| Jun 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% |
| Jun 16, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% |