Hussman Strategic Market Cycle Fund (HSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.20
-0.01 (-0.19%)
At close: Jul 8, 2026
HSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% |
| Jul 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.77% |
| Jul 6, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% |
| Jul 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.97% |
| Jul 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| Jun 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.97% |
| Jun 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% |
| Jun 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.16% |
| Jun 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% |
| Jun 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% |
| Jun 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.96% |
| Jun 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% |
| Jun 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.35% |
| Jun 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% |
| Jun 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.82% |
| Jun 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.56% |
| Jun 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.29% |
| Jun 10, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.88% |
| Jun 9, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.57% |
| Jun 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% |
| Jun 5, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.09% |
| Jun 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.58% |
| Jun 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.36% |
| Jun 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% |
| Jun 1, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| May 29, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% |
| May 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% |
| May 27, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% |
| May 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% |
| May 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.76% |
| May 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% |
| May 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% |
| May 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% |
| May 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.15% |
| May 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.78% |
| May 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.58% |
| May 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% |
| May 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.71% |
| May 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% |
| May 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% |
| May 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.32% |
| May 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.93% |
| May 4, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% |
| May 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% |
| Apr 30, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.92% |
| Apr 29, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% |
| Apr 28, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% |