Hussman Strategic Market Cycle Fund (HSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.56
+0.04 (0.72%)
At close: Oct 15, 2026
HSGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% |
| Oct 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% |
| Oct 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Oct 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% |
| Oct 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Oct 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.31% |
| Oct 7, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Oct 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% |
| Oct 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.56% |
| Oct 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% |
| Oct 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% |
| Sep 30, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% |
| Sep 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Sep 28, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.56% |
| Sep 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Sep 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.55% |
| Sep 23, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% |
| Sep 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Sep 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.10% |
| Sep 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.73% |
| Sep 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% |
| Sep 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Sep 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% |
| Sep 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% |
| Sep 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.72% |
| Sep 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.55% |
| Sep 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% |
| Sep 8, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Sep 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% |
| Sep 3, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.08% |
| Sep 2, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.36% |
| Sep 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.10% |
| Aug 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.37% |
| Aug 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.73% |
| Aug 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.37% |
| Aug 21, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.36% |
| Aug 20, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.73% |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% |
| Aug 18, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.12% |
| Aug 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Aug 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% |
| Aug 12, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.74% |
| Aug 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% |
| Aug 10, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.12% |
| Aug 7, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% |
| Aug 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |