U.S. Markets closed

Hussman Strategic Growth Fund (HSGFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.09-0.02 (-0.33%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20206.096.096.096.096.09-
Sep 24, 20206.116.116.116.116.11-
Sep 23, 20206.126.126.126.126.12-
Sep 22, 20206.136.136.136.136.13-
Sep 21, 20206.106.106.106.106.10-
Sep 18, 20206.026.026.026.026.02-
Sep 17, 20205.975.975.975.975.97-
Sep 16, 20205.945.945.945.945.94-
Sep 15, 20205.915.915.915.915.91-
Sep 14, 20205.965.965.965.965.96-
Sep 11, 20205.985.985.985.985.98-
Sep 10, 20205.985.985.985.985.98-
Sep 09, 20205.955.955.955.955.95-
Sep 08, 20205.965.965.965.965.96-
Sep 04, 20205.925.925.925.925.92-
Sep 03, 20205.925.925.925.925.92-
Sep 02, 20205.905.905.905.905.90-
Sep 01, 20205.875.875.875.875.87-
Aug 31, 20205.895.895.895.895.89-
Aug 28, 20205.885.885.885.885.88-
Aug 27, 20205.885.885.885.885.88-
Aug 26, 20205.925.925.925.925.92-
Aug 25, 20205.905.905.905.905.90-
Aug 24, 20205.905.905.905.905.90-
Aug 21, 20205.935.935.935.935.93-
Aug 20, 20205.965.965.965.965.96-
Aug 19, 20206.016.016.016.016.01-
Aug 18, 20205.995.995.995.995.99-
Aug 17, 20206.016.016.016.016.01-
Aug 14, 20205.985.985.985.985.98-
Aug 13, 20205.985.985.985.985.98-
Aug 12, 20205.955.955.955.955.95-
Aug 11, 20205.995.995.995.995.99-
Aug 10, 20205.995.995.995.995.99-
Aug 07, 20206.026.026.026.026.02-
Aug 06, 20206.026.026.026.026.02-
Aug 05, 20206.086.086.086.086.08-
Aug 04, 20206.116.116.116.116.11-
Aug 03, 20206.106.106.106.106.10-
Jul 31, 20206.106.106.106.106.10-
Jul 30, 20206.146.146.146.146.14-
Jul 29, 20206.126.126.126.126.12-
Jul 28, 20206.156.156.156.156.15-
Jul 27, 20206.166.166.166.166.16-
Jul 24, 20206.136.136.136.136.13-
Jul 23, 20206.136.136.136.136.13-
Jul 22, 20206.096.096.096.096.09-
Jul 21, 20206.086.086.086.086.08-
Jul 20, 20206.086.086.086.086.08-
Jul 17, 20206.106.106.106.106.10-
Jul 16, 20206.126.126.126.126.12-
Jul 15, 20206.116.116.116.116.11-
Jul 14, 20206.116.116.116.116.11-
Jul 13, 20206.106.106.106.106.10-
Jul 10, 20206.086.086.086.086.08-
Jul 09, 20206.146.146.146.146.14-
Jul 08, 20206.136.136.136.136.13-
Jul 07, 20206.126.126.126.126.12-
Jul 06, 20206.076.076.076.076.07-
Jul 02, 20206.066.066.066.066.06-
Jul 01, 20206.086.086.086.086.08-
Jun 30, 20206.126.126.126.126.12-
Jun 29, 20206.186.186.186.186.18-
Jun 26, 20206.216.216.216.216.21-
Jun 25, 20206.096.096.096.096.09-
Jun 24, 20206.126.126.126.126.12-
Jun 23, 20206.026.026.026.026.02-
Jun 22, 20206.026.026.026.026.02-
Jun 19, 20206.056.056.056.056.05-
Jun 18, 20206.026.026.026.026.02-
Jun 17, 20206.046.046.046.046.04-
Jun 16, 20206.026.026.026.026.02-
Jun 15, 20206.056.056.056.056.05-
Jun 12, 20206.076.076.076.076.07-
Jun 11, 20206.136.136.136.136.13-
Jun 10, 20205.955.955.955.955.95-
Jun 09, 20205.955.955.955.955.95-
Jun 08, 20205.955.955.955.955.95-
Jun 05, 20205.915.915.915.915.91-
Jun 04, 20206.016.016.016.016.01-
Jun 03, 20206.006.006.006.006.00-
Jun 02, 20206.026.026.026.026.02-
Jun 01, 20206.056.056.056.056.05-
May 29, 20206.026.026.026.026.02-
May 28, 20205.995.995.995.995.99-
May 27, 20206.006.006.006.006.00-
May 26, 20206.016.016.016.016.01-
May 22, 20206.026.026.026.026.02-
May 21, 20206.046.046.046.046.04-
May 20, 20205.995.995.995.995.99-
May 19, 20206.086.086.086.086.08-
May 18, 20206.016.016.016.016.01-
May 15, 20206.046.046.046.046.04-
May 14, 20206.046.046.046.046.04-
May 13, 20206.046.046.046.046.04-
May 12, 20206.006.006.006.006.00-
May 11, 20205.945.945.945.945.94-
May 08, 20205.965.965.965.965.96-
May 07, 20205.975.975.975.975.97-
May 06, 20206.006.006.006.006.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...