Skip to main content
logo
Hussman Strategic Total Return Fund (HSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.07
+0.03 (0.18%)
Jul 9, 2026, 4:00 PM EST

HSTRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.0417.0417.0417.0417.04-0.23%
Jul 7, 202617.0817.0817.0817.0817.08-0.29%
Jul 6, 202617.1317.1317.1317.1317.130.06%
Jul 2, 202617.1217.1217.1217.1217.120.12%
Jul 1, 202617.1017.1017.1017.1017.10-0.18%
Jun 30, 202617.1317.1317.1317.1317.13-0.15%
Jun 29, 202617.4017.4017.4017.4017.16-
Jun 26, 202617.4017.4017.4017.4017.160.12%
Jun 25, 202617.3817.3817.3817.3817.140.17%
Jun 24, 202617.3517.3517.3517.3517.110.06%
Jun 23, 202617.3417.3417.3417.3417.10-0.17%
Jun 22, 202617.3717.3717.3717.3717.13-0.29%
Jun 18, 202617.4217.4217.4217.4217.18-0.06%
Jun 17, 202617.4317.4317.4317.4317.19-0.40%
Jun 16, 202617.5017.5017.5017.5017.250.23%
Jun 15, 202617.4617.4617.4617.4617.210.29%
Jun 12, 202617.4117.4117.4117.4117.170.18%
Jun 11, 202617.3817.3817.3817.3817.140.35%
Jun 10, 202617.3217.3217.3217.3217.08-0.23%
Jun 9, 202617.3617.3617.3617.3617.120.06%
Jun 8, 202617.3517.3517.3517.3517.11-0.11%
Jun 5, 202617.3717.3717.3717.3717.13-0.57%
Jun 4, 202617.4717.4717.4717.4717.220.06%
Jun 3, 202617.4617.4617.4617.4617.21-0.23%
Jun 2, 202617.5017.5017.5017.5017.250.06%
Jun 1, 202617.4917.4917.4917.4917.24-0.11%
May 29, 202617.5117.5117.5117.5117.260.23%
May 28, 202617.4717.4717.4717.4717.220.17%
May 27, 202617.4417.4417.4417.4417.19-0.06%
May 26, 202617.4517.4517.4517.4517.200.46%
May 22, 202617.3717.3717.3717.3717.13-0.06%
May 21, 202617.3817.3817.3817.3817.14-0.12%
May 20, 202617.4017.4017.4017.4017.160.35%
May 19, 202617.3417.3417.3417.3417.10-0.34%
May 18, 202617.4017.4017.4017.4017.16-0.06%
May 15, 202617.4117.4117.4117.4117.17-0.57%
May 14, 202617.5117.5117.5117.5117.260.11%
May 13, 202617.4917.4917.4917.4917.24-
May 12, 202617.4917.4917.4917.4917.24-0.17%
May 11, 202617.5217.5217.5217.5217.27-
May 8, 202617.5217.5217.5217.5217.270.23%
May 7, 202617.4817.4817.4817.4817.23-0.06%
May 6, 202617.4917.4917.4917.4917.240.23%
May 5, 202617.4517.4517.4517.4517.20-
May 4, 202617.4517.4517.4517.4517.20-0.23%
May 1, 202617.4917.4917.4917.4917.240.06%
Apr 30, 202617.4817.4817.4817.4817.230.23%
Apr 29, 202617.4417.4417.4417.4417.19-0.17%
Apr 28, 202617.4717.4717.4717.4717.22-0.17%
Apr 27, 202617.5017.5017.5017.5017.25-0.05%