Hussman Strategic Market Cycle Fund (HSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.33
+0.16 (3.09%)
At close: Jun 5, 2026
HSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% |
| Apr 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% |
| Apr 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.73% |
| Apr 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% |
| Apr 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.90% |
| Apr 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Apr 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.36% |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.25% |
| Apr 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.35% |
| Apr 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.23% |
| Apr 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.70% |
| Apr 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.88% |
| Apr 7, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% |
| Apr 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% |
| 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% |