Skip to main content
logo
Hussman Strategic Total Return Fund (HSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.59
+0.05 (0.29%)
At close: Feb 13, 2026

HSTRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jan 21, 202617.2617.2617.2617.2617.260.12%
Jan 20, 202617.2417.2417.2417.2417.240.29%
Jan 16, 202617.1917.1917.1917.1917.19-0.29%
Jan 15, 202617.2417.2417.2417.2417.24-0.06%
Jan 14, 202617.2517.2517.2517.2517.250.06%
Jan 13, 202617.2417.2417.2417.2417.240.35%
Jan 12, 202617.1817.1817.1817.1817.180.41%
Jan 9, 202617.1117.1117.1117.1117.110.35%
Jan 8, 202617.0517.0517.0517.0517.05-0.12%
Jan 7, 202617.0717.0717.0717.0717.07-
Jan 6, 202617.0717.0717.0717.0717.070.65%
Jan 5, 202616.9616.9616.9616.9616.960.59%
Jan 2, 202616.8616.8616.8616.8616.86-0.06%
Dec 31, 202516.8716.8716.8716.8716.87-0.82%
Dec 30, 202516.9016.9016.9017.0116.890.06%
Dec 29, 202516.8916.8916.8917.0016.88-0.23%
Dec 26, 202516.9216.9216.9217.0416.920.06%
Dec 24, 202516.9116.9116.9117.0316.910.12%
Dec 23, 202516.9016.9016.9017.0116.890.06%
Dec 22, 202516.8916.8916.8917.0016.880.12%
Dec 19, 202516.8716.8716.8716.9816.86-
Dec 18, 202516.8716.8716.8716.9816.860.18%
Dec 17, 202516.8416.8416.8416.9516.840.06%
Dec 16, 202516.8316.8316.8316.9416.83-0.06%
Dec 15, 202516.8416.8416.8416.9516.840.06%
Dec 12, 202516.8316.8316.8316.9416.83-0.12%
Dec 11, 202516.8516.8516.8516.9616.840.30%
Dec 10, 202516.8016.8016.8016.9116.800.12%
Dec 9, 202516.7816.7816.7816.8916.780.18%
Dec 8, 202516.7516.7516.7516.8616.75-0.24%
Dec 5, 202516.7916.7916.7916.9016.79-0.06%
Dec 4, 202516.8016.8016.8016.9116.80-
Dec 3, 202516.8016.8016.8016.9116.800.06%