Hussman Strategic Total Return Fund (HSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.41
-0.02 (-0.11%)
At close: Aug 26, 2026
HSTRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.11% |
| Aug 25, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.40% |
| Aug 24, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.23% |
| Aug 21, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.12% |
| Aug 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% |
| Aug 19, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.64% |
| Aug 18, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
| Aug 17, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.12% |
| Aug 14, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.17% |
| Aug 13, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.12% |
| Aug 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.06% |
| Aug 11, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% |
| Aug 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.17% |
| Aug 7, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.41% |
| Aug 6, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.17% |
| Aug 5, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.64% |
| Aug 4, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.35% |
| Aug 3, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.41% |
| Jul 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.53% |
| Jul 30, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.12% |
| Jul 29, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Jul 28, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Jul 27, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.18% |
| Jul 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.12% |
| Jul 23, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.35% |
| Jul 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| Jul 21, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% |
| Jul 20, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.18% |
| Jul 17, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% |
| Jul 16, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.23% |
| Jul 15, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.12% |
| Jul 14, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.35% |
| Jul 13, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.23% |
| Jul 10, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.12% |
| Jul 9, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.18% |
| Jul 8, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.23% |
| Jul 7, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.29% |
| Jul 6, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.06% |
| Jul 2, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Jul 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.18% |
| Jun 30, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.15% |
| Jun 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| Jun 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | 0.12% |
| Jun 25, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.14 | 0.17% |
| Jun 24, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.11 | 0.06% |
| Jun 23, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.10 | -0.17% |
| Jun 22, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.13 | -0.29% |
| Jun 18, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.18 | -0.06% |
| Jun 17, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.19 | -0.40% |
| Jun 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | 0.23% |