HSGFX - Hussman Strategic Growth

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20196.656.656.656.656.65-
Jan 14, 20196.706.706.706.706.70-
Jan 11, 20196.716.716.716.716.71-
Jan 10, 20196.716.716.716.716.71-
Jan 09, 20196.756.756.756.756.75-
Jan 08, 20196.726.726.726.726.72-
Jan 07, 20196.716.716.716.716.71-
Jan 04, 20196.706.706.706.706.70-
Jan 03, 20196.806.806.806.806.80-
Jan 02, 20196.706.706.706.706.70-
Dec 31, 20186.746.746.746.746.74-
Dec 31, 20180.081 Dividend
Dec 28, 20186.846.846.846.846.76-
Dec 27, 20186.896.896.896.896.81-
Dec 26, 20186.896.896.896.896.81-
Dec 24, 20186.856.856.856.856.77-
Dec 21, 20186.766.766.766.766.68-
Dec 20, 20186.746.746.746.746.66-
Dec 19, 20186.716.716.716.716.63-
Dec 18, 20186.706.706.706.706.62-
Dec 17, 20186.686.686.686.686.60-
Dec 14, 20186.646.646.646.646.56-
Dec 13, 20186.576.576.576.576.49-
Dec 12, 20186.606.606.606.606.52-
Dec 11, 20186.596.596.596.596.51-
Dec 10, 20186.626.626.626.626.54-
Dec 07, 20186.646.646.646.646.56-
Dec 06, 20186.596.596.596.596.51-
Dec 04, 20186.596.596.596.596.51-
Dec 03, 20186.526.526.526.526.44-
Nov 30, 20186.526.526.526.526.44-
Nov 29, 20186.556.556.556.556.47-
Nov 28, 20186.576.576.576.576.49-
Nov 27, 20186.586.586.586.586.50-
Nov 26, 20186.576.576.576.576.49-
Nov 23, 20186.646.646.646.646.56-
Nov 21, 20186.616.616.616.616.53-
Nov 20, 20186.596.596.596.596.51-
Nov 19, 20186.556.556.556.556.47-
Nov 16, 20186.496.496.496.496.41-
Nov 15, 20186.526.526.526.526.44-
Nov 14, 20186.606.606.606.606.52-
Nov 13, 20186.576.576.576.576.49-
Nov 12, 20186.576.576.576.576.49-
Nov 09, 20186.476.476.476.476.39-
Nov 08, 20186.436.436.436.436.35-
Nov 07, 20186.466.466.466.466.38-
Nov 06, 20186.486.486.486.486.40-
Nov 05, 20186.506.506.506.506.42-
Nov 02, 20186.496.496.496.496.41-
Nov 01, 20186.456.456.456.456.37-
Oct 31, 20186.406.406.406.406.32-
Oct 30, 20186.476.476.476.476.39-
Oct 29, 20186.466.466.466.466.38-
Oct 26, 20186.406.406.406.406.32-
Oct 25, 20186.296.296.296.296.22-
Oct 24, 20186.396.396.396.396.31-
Oct 23, 20186.266.266.266.266.19-
Oct 22, 20186.236.236.236.236.16-
Oct 19, 20186.206.206.206.206.13-
Oct 18, 20186.236.236.236.236.16-
Oct 17, 20186.166.166.166.166.09-
Oct 16, 20186.196.196.196.196.12-
Oct 15, 20186.266.266.266.266.19-
Oct 12, 20186.226.226.226.226.15-
Oct 11, 20186.286.286.286.286.21-
Oct 10, 20186.196.196.196.196.12-
Oct 09, 20186.006.006.006.005.93-
Oct 08, 20186.036.036.036.035.96-
Oct 05, 20186.036.036.036.035.96-
Oct 04, 20186.006.006.006.005.93-
Oct 03, 20185.985.985.985.985.91-
Oct 02, 20185.995.995.995.995.92-
Oct 01, 20186.016.016.016.015.94-
Sep 28, 20186.036.036.036.035.96-
Sep 27, 20186.046.046.046.045.97-
Sep 26, 20186.086.086.086.086.01-
Sep 25, 20186.056.056.056.055.98-
Sep 24, 20186.056.056.056.055.98-
Sep 21, 20186.066.066.066.065.99-
Sep 20, 20186.076.076.076.076.00-
Sep 19, 20186.096.096.096.096.02-
Sep 18, 20186.106.106.106.106.03-
Sep 17, 20186.116.116.116.116.04-
Sep 14, 20186.106.106.106.106.03-
Sep 13, 20186.106.106.106.106.03-
Sep 12, 20186.166.166.166.166.09-
Sep 11, 20186.176.176.176.176.10-
Sep 10, 20186.206.206.206.206.13-
Sep 07, 20186.226.226.226.226.15-
Sep 06, 20186.216.216.216.216.14-
Sep 05, 20186.226.226.226.226.15-
Sep 04, 20186.236.236.236.236.16-
Aug 31, 20186.196.196.196.196.12-
Aug 30, 20186.196.196.196.196.12-
Aug 29, 20186.196.196.196.196.12-
Aug 28, 20186.226.226.226.226.15-
Aug 27, 20186.216.216.216.216.14-
Aug 24, 20186.246.246.246.246.17-
Aug 23, 20186.306.306.306.306.23-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...