Hussman Strategic Total Return Fund (HSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.48
+0.04 (0.23%)
At close: Apr 30, 2026
HSTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.23% |
| Apr 29, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.17% |
| Apr 28, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.17% |
| Apr 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% |
| Apr 24, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.17% |
| Apr 23, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.06% |
| Apr 22, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% |
| Apr 21, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% |
| Apr 20, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.06% |
| Apr 17, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.23% |
| Apr 16, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.11% |
| Apr 15, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.11% |
| Apr 14, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.23% |
| Apr 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.11% |
| Apr 10, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.06% |
| Apr 9, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| Apr 8, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.17% |
| Apr 7, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.06% |
| Apr 6, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.06% |
| Apr 2, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.17% |
| Apr 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% |
| Mar 31, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Mar 30, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.34 | 0.40% |
| Mar 27, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | - |
| Mar 26, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | -0.29% |
| Mar 25, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.32 | 0.29% |
| Mar 24, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | -0.17% |
| Mar 23, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.30 | 0.23% |
| Mar 20, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | -0.52% |
| Mar 19, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.35 | -0.40% |
| Mar 18, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.42 | -0.34% |
| Mar 17, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.48 | 0.11% |
| Mar 16, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.46 | 0.17% |
| Mar 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | -0.23% |
| Mar 12, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.47 | -0.23% |
| Mar 11, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.51 | -0.17% |
| Mar 10, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.54 | - |
| Mar 9, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.54 | 0.06% |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | 0.17% |
| Mar 5, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.50 | -0.40% |
| Mar 4, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.57 | 0.06% |
| Mar 3, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.56 | -0.45% |
| Mar 2, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.64 | -0.28% |
| Feb 27, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | 0.17% |
| Feb 26, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.66 | 0.23% |
| Feb 25, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.62 | - |
| Feb 24, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.62 | 0.06% |
| Feb 23, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.61 | 0.34% |
| Feb 20, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.55 | 0.11% |
| Feb 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | 0.06% |