Hussman Strategic Market Cycle Fund (HSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.88
0.00 (0.00%)
At close: Apr 2, 2026
HSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Apr 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.51% |
| Mar 31, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.83% |
| Mar 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.17% |
| Mar 27, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.84% |
| Mar 26, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.05% |
| Mar 25, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.17% |
| Mar 24, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% |
| Mar 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% |
| Mar 20, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.54% |
| Mar 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% |
| Mar 18, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.69% |
| Mar 17, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Mar 16, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.86% |
| Mar 13, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.52% |
| Mar 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.87% |
| Mar 11, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% |
| Mar 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.69% |
| Mar 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.20% |
| Mar 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.56% |
| Mar 5, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% |
| Mar 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.17% |
| Mar 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% |
| Mar 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% |
| Feb 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% |
| Feb 26, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.96% |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% |
| Feb 24, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% |
| Feb 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% |
| Feb 19, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% |
| Feb 18, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% |
| Feb 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% |
| 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% |