Hussman Strategic Total Return Fund (HSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.99
+0.11 (0.65%)
At close: Oct 15, 2026
HSTRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.65% |
| Oct 14, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.12% |
| Oct 13, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.18% |
| Oct 12, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Oct 9, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.06% |
| Oct 8, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Oct 7, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.06% |
| Oct 6, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.18% |
| Oct 5, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.18% |
| Oct 2, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.12% |
| Oct 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% |
| Sep 30, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.24% |
| Sep 29, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.79 | -0.06% |
| Sep 28, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.80 | -0.41% |
| Sep 25, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.87 | -0.06% |
| Sep 24, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.88 | -0.30% |
| Sep 23, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.93 | -0.76% |
| Sep 22, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.06 | 0.06% |
| Sep 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | 0.12% |
| Sep 18, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.03 | -0.18% |
| Sep 17, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.06 | 0.29% |
| Sep 16, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.01 | -0.06% |
| Sep 15, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.02 | -0.18% |
| Sep 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | 0.12% |
| Sep 11, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.03 | -0.12% |
| Sep 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | -0.52% |
| Sep 9, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.14 | -0.12% |
| Sep 8, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.16 | -0.12% |
| Sep 4, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.18 | -0.06% |
| Sep 3, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.19 | 0.23% |
| Sep 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | 0.06% |
| Sep 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.14 | -0.17% |
| Aug 31, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.17 | -0.23% |
| Aug 28, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.21 | -0.29% |
| Aug 27, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.26 | - |
| Aug 26, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.26 | -0.12% |
| Aug 25, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.28 | 0.41% |
| Aug 24, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.21 | 0.23% |
| Aug 21, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.17 | -0.12% |
| Aug 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.19 | -0.11% |
| Aug 19, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.21 | 0.64% |
| Aug 18, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | 0.06% |
| Aug 17, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.09 | -0.12% |
| Aug 14, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.11 | -0.18% |
| Aug 13, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.14 | 0.12% |
| Aug 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.12 | 0.06% |
| Aug 11, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.11 | 0.06% |
| Aug 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | -0.18% |
| Aug 7, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.13 | 0.40% |
| Aug 6, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.06 | -0.17% |