Hussman Strategic Market Cycle Fund HSGFX
5.89 USD +0.06 (+1.03%)
Regular-session close
Day range unavailable
5.09 52-week range 6.03
- YTD
- +3.51%
- 1 year
- -1.17%
HSGFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | -0.01 | -0.17% |
| Nov 11, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | -0.02 | -0.34% |
| Nov 10, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | +0.02 | +0.34% |
| Nov 9, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | -0.02 | -0.34% |
| Nov 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | -0.12 | -2.01% |
| Nov 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | +0.26 | +4.55% |
| Nov 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | -0.02 | -0.35% |
| Nov 3, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.02 | -0.35% |
| Nov 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | -0.03 | -0.52% |
| Oct 30, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | +0.11 | +1.94% |
| Oct 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | +0.05 | +0.89% |
| Oct 28, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 0.00 | 0.00% |
| Oct 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | -0.03 | -0.53% |
| Oct 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | -0.04 | -0.70% |
| Oct 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.02 | +0.35% |
| Oct 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | +0.11 | +1.97% |
| Oct 21, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | -0.02 | -0.36% |
| Oct 20, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | +0.03 | +0.54% |
| Oct 19, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | -0.03 | -0.54% |
| Oct 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | +0.03 | +0.54% |
| Oct 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | +0.04 | +0.72% |
| Oct 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | +0.10 | +1.85% |
| Oct 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% |
| Oct 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | -0.01 | -0.18% |
| Oct 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% |
| Oct 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | +0.07 | +1.31% |
| Oct 7, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 0.00 | 0.00% |
| Oct 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | -0.01 | -0.19% |
| Oct 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | -0.03 | -0.56% |
| Oct 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | -0.03 | -0.55% |
| Oct 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | -0.01 | -0.18% |
| Sep 30, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | +0.01 | +0.18% |
| Sep 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% |
| Sep 28, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | +0.03 | +0.56% |
| Sep 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | -0.01 | -0.18% |
| Sep 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | -0.03 | -0.55% |
| Sep 23, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | +0.04 | +0.74% |
| Sep 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | -0.01 | -0.18% |
| Sep 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | -0.06 | -1.10% |
| Sep 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | -0.04 | -0.73% |
| Sep 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | -0.02 | -0.36% |
| Sep 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% |
| Sep 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | -0.01 | -0.18% |
| Sep 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | +0.06 | +1.09% |
| Sep 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | -0.04 | -0.72% |
| Sep 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | +0.03 | +0.55% |
| Sep 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | +0.03 | +0.55% |
| Sep 8, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00 | 0.00% |
| Sep 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | -0.01 | -0.18% |
| Sep 3, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | -0.06 | -1.08% |
| Sep 2, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | +0.02 | +0.36% |
| Sep 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | +0.06 | +1.10% |
| Aug 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% |
| Aug 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | -0.02 | -0.37% |
| Aug 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | +0.02 | +0.37% |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | -0.04 | -0.73% |
| Aug 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | +0.02 | +0.37% |
| Aug 21, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | -0.02 | -0.36% |
| Aug 20, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | +0.04 | +0.73% |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | +0.03 | +0.55% |
| Aug 18, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | +0.06 | +1.12% |
| Aug 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 0.00 | 0.00% |
| Aug 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | +0.01 | +0.19% |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | -0.02 | -0.37% |
65 days, newest first. Daily bars as drawn on the HSGFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.