Hussman Strategic Total Return (HSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.34
+0.12 (0.74%)
Aug 22, 2025, 4:00 PM EDT
HSTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.37% |
| Aug 20, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.56% |
| Aug 19, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.25% |
| Aug 18, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.06% |
| Aug 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.06% |
| Aug 14, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.37% |
| Aug 13, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.25% |
| Aug 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| Aug 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.06% |
| Aug 8, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Aug 7, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.31% |
| Aug 6, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.06% |
| Aug 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.56% |
| Aug 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.01% |
| 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% |