Hussman Strategic Total Return Fund (HSTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.55
+0.11 (0.71%)
May 9, 2025, 4:00 PM EDT
HSTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.73% |
| May 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.66% |
| May 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.20% |
| May 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.99% |
| May 9, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.71% |
| May 8, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.96% |
| May 7, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.06% |
| May 6, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.04% |
| May 5, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.46% |
| May 2, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.58% |
| May 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.03% |
| Apr 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| Apr 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Apr 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.45% |
| Apr 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.26% |
| Apr 24, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.91% |
| Apr 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.32% |
| Apr 22, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.13% |
| Apr 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% |
| Apr 17, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| Apr 16, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.52% |
| Apr 15, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.13% |
| Apr 14, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.78% |
| Apr 11, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.85% |
| Apr 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% |
| Apr 9, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.41% |
| Apr 8, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.60% |
| Apr 7, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% |
| Apr 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.44% |
| Apr 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Apr 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.20% |
| Apr 1, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Mar 31, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.52% |
| Mar 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.23 | 0.20% |
| Mar 27, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.20 | 0.33% |
| Mar 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.15 | -0.13% |
| Mar 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | 0.33% |
| Mar 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.12 | -0.26% |
| Mar 21, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.16 | -0.26% |
| Mar 20, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.20 | 0.13% |
| Mar 19, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.18 | 0.20% |
| Mar 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.15 | 0.20% |
| Mar 17, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.12 | 0.40% |
| Mar 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.06 | 0.13% |
| Mar 13, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.04 | 0.47% |
| Mar 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | - |
| Mar 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | 0.27% |
| Mar 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.93 | -0.20% |
| Mar 7, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.96 | - |
| Mar 6, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.96 | -0.07% |