HSGFX - Hussman Strategic Growth Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.785.785.785.785.78-
Sep 19, 20195.745.745.745.745.74-
Sep 18, 20195.745.745.745.745.74-
Sep 17, 20195.775.775.775.775.77-
Sep 16, 20195.765.765.765.765.76-
Sep 13, 20195.745.745.745.745.74-
Sep 12, 20195.755.755.755.755.75-
Sep 11, 20195.805.805.805.805.80-
Sep 10, 20195.795.795.795.795.79-
Sep 09, 20195.745.745.745.745.74-
Sep 06, 20195.755.755.755.755.75-
Sep 05, 20195.775.775.775.775.77-
Sep 04, 20195.835.835.835.835.83-
Sep 03, 20195.865.865.865.865.86-
Aug 30, 20195.875.875.875.875.87-
Aug 29, 20195.885.885.885.885.88-
Aug 28, 20195.955.955.955.955.95-
Aug 27, 20195.955.955.955.955.95-
Aug 26, 20195.945.945.945.945.94-
Aug 23, 20195.995.995.995.995.99-
Aug 22, 20195.905.905.905.905.90-
Aug 21, 20195.885.885.885.885.88-
Aug 20, 20195.895.895.895.895.89-
Aug 19, 20195.875.875.875.875.87-
Aug 16, 20195.925.925.925.925.92-
Aug 15, 20195.965.965.965.965.96-
Aug 14, 20195.985.985.985.985.98-
Aug 13, 20195.905.905.905.905.90-
Aug 12, 20195.985.985.985.985.98-
Aug 09, 20195.925.925.925.925.92-
Aug 08, 20195.935.935.935.935.93-
Aug 07, 20196.006.006.006.006.00-
Aug 06, 20195.995.995.995.995.99-
Aug 05, 20196.076.076.076.076.07-
Aug 02, 20195.885.885.885.885.88-
Aug 01, 20195.865.865.865.865.86-
Jul 31, 20195.805.805.805.805.80-
Jul 30, 20195.765.765.765.765.76-
Jul 29, 20195.755.755.755.755.75-
Jul 26, 20195.735.735.735.735.73-
Jul 25, 20195.745.745.745.745.74-
Jul 24, 20195.765.765.765.765.76-
Jul 23, 20195.755.755.755.755.75-
Jul 22, 20195.795.795.795.795.79-
Jul 19, 20195.835.835.835.835.83-
Jul 18, 20195.815.815.815.815.81-
Jul 17, 20195.825.825.825.825.82-
Jul 16, 20195.815.815.815.815.81-
Jul 15, 20195.775.775.775.775.77-
Jul 12, 20195.775.775.775.775.77-
Jul 11, 20195.775.775.775.775.77-
Jul 10, 20195.785.785.785.785.78-
Jul 09, 20195.815.815.815.815.81-
Jul 08, 20195.835.835.835.835.83-
Jul 05, 20195.835.835.835.835.83-
Jul 03, 20195.805.805.805.805.80-
Jul 02, 20195.825.825.825.825.82-
Jul 01, 20195.825.825.825.825.82-
Jun 28, 20195.875.875.875.875.87-
Jun 27, 20195.885.885.885.885.88-
Jun 26, 20195.885.885.885.885.88-
Jun 25, 20195.915.915.915.915.91-
Jun 24, 20195.865.865.865.865.86-
Jun 21, 20195.885.885.885.885.88-
Jun 20, 20195.885.885.885.885.88-
Jun 19, 20195.925.925.925.925.92-
Jun 18, 20195.935.935.935.935.93-
Jun 17, 20195.955.955.955.955.95-
Jun 14, 20195.975.975.975.975.97-
Jun 13, 20195.985.985.985.985.98-
Jun 12, 20195.965.965.965.965.96-
Jun 11, 20195.945.945.945.945.94-
Jun 10, 20195.935.935.935.935.93-
Jun 07, 20195.965.965.965.965.96-
Jun 06, 20196.006.006.006.006.00-
Jun 05, 20196.036.036.036.036.03-
Jun 04, 20196.096.096.096.096.09-
Jun 03, 20196.146.146.146.146.14-
May 31, 20196.056.056.056.056.05-
May 30, 20195.975.975.975.975.97-
May 29, 20195.975.975.975.975.97-
May 28, 20195.975.975.975.975.97-
May 24, 20195.965.965.965.965.96-
May 23, 20195.965.965.965.965.96-
May 22, 20195.935.935.935.935.93-
May 21, 20195.945.945.945.945.94-
May 20, 20195.985.985.985.985.98-
May 17, 20195.965.965.965.965.96-
May 16, 20195.935.935.935.935.93-
May 15, 20196.006.006.006.006.00-
May 14, 20196.036.036.036.036.03-
May 13, 20196.076.076.076.076.07-
May 10, 20196.036.036.036.036.03-
May 09, 20196.086.086.086.086.08-
May 08, 20196.086.086.086.086.08-
May 07, 20196.116.116.116.116.11-
May 06, 20196.076.076.076.076.07-
May 03, 20196.066.066.066.066.06-
May 02, 20196.096.096.096.096.09-
May 01, 20196.066.066.066.066.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...