Skip to main content
logo
Hussman Strategic Total Return Fund (HSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.43
+0.03 (0.17%)
At close: Apr 2, 2026

HSTRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202617.4317.4317.4317.4317.430.17%
Apr 1, 202617.4017.4017.4017.4017.400.06%
Mar 31, 202617.3917.3917.3917.3917.39-0.11%
Mar 30, 202617.4117.4117.4117.4117.410.40%
Mar 27, 202617.3417.3417.3417.3417.34-
Mar 26, 202617.3417.3417.3417.3417.34-0.29%
Mar 25, 202617.3917.3917.3917.3917.390.29%
Mar 24, 202617.3417.3417.3417.3417.34-0.17%
Mar 23, 202617.3717.3717.3717.3717.370.23%
Mar 20, 202617.3317.3317.3317.3317.33-0.52%
Mar 19, 202617.4217.4217.4217.4217.42-0.40%
Mar 18, 202617.4917.4917.4917.4917.49-0.34%
Mar 17, 202617.5517.5517.5517.5517.550.11%
Mar 16, 202617.5317.5317.5317.5317.530.17%
Mar 13, 202617.5017.5017.5017.5017.50-0.23%
Mar 12, 202617.5417.5417.5417.5417.54-0.23%
Mar 11, 202617.5817.5817.5817.5817.58-0.17%
Mar 10, 202617.6117.6117.6117.6117.61-
Mar 9, 202617.6117.6117.6117.6117.610.06%
Mar 6, 202617.6017.6017.6017.6017.600.17%
Mar 5, 202617.5717.5717.5717.5717.57-0.40%
Mar 4, 202617.6417.6417.6417.6417.640.06%
Mar 3, 202617.6317.6317.6317.6317.63-0.45%
Mar 2, 202617.7117.7117.7117.7117.71-0.28%
Feb 27, 202617.7617.7617.7617.7617.760.17%
Feb 26, 202617.7317.7317.7317.7317.730.23%
Feb 25, 202617.6917.6917.6917.6917.69-
Feb 24, 202617.6917.6917.6917.6917.690.06%
Feb 23, 202617.6817.6817.6817.6817.680.34%
Feb 20, 202617.6217.6217.6217.6217.620.11%
Feb 19, 202617.6017.6017.6017.6017.600.06%
Feb 18, 202617.5917.5917.5917.5917.590.17%
Feb 17, 202617.5617.5617.5617.5617.56-0.17%
Feb 13, 202617.5917.5917.5917.5917.590.29%
Feb 12, 202617.5417.5417.5417.5417.540.17%
Feb 11, 202617.5117.5117.5117.5117.51-0.06%
Feb 10, 202617.5217.5217.5217.5217.520.23%
Feb 9, 202617.4817.4817.4817.4817.480.29%
Feb 6, 202617.4317.4317.4317.4317.430.23%
Feb 5, 202617.3917.3917.3917.3917.390.12%
Feb 4, 202617.3717.3717.3717.3717.37-0.06%
Feb 3, 202617.3817.3817.3817.3817.380.23%
Feb 2, 202617.3417.3417.3417.3417.34-0.17%
Jan 30, 202617.3717.3717.3717.3717.37-0.29%
Jan 29, 202617.4217.4217.4217.4217.42-0.23%
Jan 28, 202617.4617.4617.4617.4617.460.23%
Jan 27, 202617.4217.4217.4217.4217.420.11%
Jan 26, 202617.4017.4017.4017.4017.400.12%
Jan 23, 202617.3817.3817.3817.3817.380.29%
Jan 22, 202617.3317.3317.3317.3317.330.41%