Hussman Strategic Total Return Fund (HSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.68
+0.01 (0.06%)
Jul 31, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.89% |
| Jul 31, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Jul 30, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.70% |
| Jul 29, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.70% |
| Jul 28, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.63% |
| Jul 25, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.45% |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| Jul 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.44% |
| Jul 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.83% |
| Jul 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.97% |
| Jul 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.06% |
| Jul 17, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.26% |
| Jul 16, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% |
| Jul 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.70% |
| Jul 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.06% |
| Jul 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.19% |
| Jul 10, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.19% |
| Jul 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.58% |
| Jul 8, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.02% |
| Jul 7, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.13% |
| Jul 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| Jul 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Jul 1, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| Jun 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Jun 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | -0.95% |
| Jun 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | 0.57% |
| Jun 25, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.64 | 0.06% |
| Jun 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.63 | -0.32% |
| Jun 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 0.51% |
| Jun 20, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.60 | - |
| Jun 18, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.60 | -0.19% |
| Jun 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.63 | 0.38% |
| Jun 16, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.57 | -0.32% |
| Jun 13, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.62 | 0.19% |
| Jun 12, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.59 | 0.90% |
| Jun 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.45 | 0.45% |
| Jun 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | -0.19% |
| Jun 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.41 | 0.32% |
| Jun 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.36 | -0.96% |
| Jun 5, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.51 | -0.19% |
| Jun 4, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.54 | 0.58% |
| Jun 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.45 | -0.13% |
| Jun 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.47 | 0.78% |
| May 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.35 | 0.13% |
| May 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.33 | 0.26% |
| May 28, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.29 | -0.06% |
| May 27, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.30 | 0.19% |
| May 23, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.27 | 0.59% |
| May 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | 0.07% |
| May 21, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.17 | -0.33% |