Stock listing
NASDAQ:HSGFX Hussman Strategic Market Cycle Fund Mutual Fund
Follow Hussman Strategic Market Cycle Fund into a list and get an email when it puts out news.
Share price · NASDAQ:HSGFX
$5.56 USD -0.03 (-0.5%)
Close on Oct 19, 2026
- Day range
- $5.56 – $5.56 USDOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:HSGFX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.56 | -0.03 | -0.5% | $5.56 | $5.56 | $5.56 | 0 | |
| $5.59 | +0.03 | +0.5% | $5.59 | $5.59 | $5.59 | 0 | |
| $5.56 | +0.04 | +0.7% | $5.56 | $5.56 | $5.56 | 0 | |
| $5.52 | +0.10 | +1.8% | $5.52 | $5.52 | $5.52 | 0 | |
| $5.42 | 0.00 | 0.0% | $5.42 | $5.42 | $5.42 | 0 | |
| $5.42 | -0.01 | -0.2% | $5.42 | $5.42 | $5.42 | 0 | |
| $5.43 | 0.00 | 0.0% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.43 | +0.07 | +1.3% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.36 | 0.00 | 0.0% | $5.36 | $5.36 | $5.36 | 0 | |
| $5.36 | -0.01 | -0.2% | $5.36 | $5.36 | $5.36 | 0 | |
| $5.37 | -0.03 | -0.6% | $5.37 | $5.37 | $5.37 | 0 | |
| $5.40 | -0.03 | -0.6% | $5.40 | $5.40 | $5.40 | 0 | |
| $5.43 | -0.01 | -0.2% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.44 | +0.01 | +0.2% | $5.44 | $5.44 | $5.44 | 0 | |
| $5.43 | 0.00 | 0.0% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.43 | +0.03 | +0.6% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.40 | -0.01 | -0.2% | $5.40 | $5.40 | $5.40 | 0 | |
| $5.41 | -0.03 | -0.6% | $5.41 | $5.41 | $5.41 | 0 | |
| $5.44 | +0.04 | +0.7% | $5.44 | $5.44 | $5.44 | 0 | |
| $5.40 | -0.01 | -0.2% | $5.40 | $5.40 | $5.40 | 0 | |
| $5.41 | -0.06 | -1.1% | $5.41 | $5.41 | $5.41 | 0 | |
| $5.47 | -0.04 | -0.7% | $5.47 | $5.47 | $5.47 | 0 | |
| $5.51 | -0.02 | -0.4% | $5.51 | $5.51 | $5.51 | 0 | |
| $5.53 | 0.00 | 0.0% | $5.53 | $5.53 | $5.53 | 0 | |
| $5.53 | -0.01 | -0.2% | $5.53 | $5.53 | $5.53 | 0 | |
| $5.54 | +0.06 | +1.1% | $5.54 | $5.54 | $5.54 | 0 | |
| $5.48 | -0.04 | -0.7% | $5.48 | $5.48 | $5.48 | 0 | |
| $5.52 | +0.03 | +0.5% | $5.52 | $5.52 | $5.52 | 0 | |
| $5.49 | +0.03 | +0.5% | $5.49 | $5.49 | $5.49 | 0 | |
| $5.46 | 0.00 | 0.0% | $5.46 | $5.46 | $5.46 | 0 | |
| $5.46 | -0.01 | -0.2% | $5.46 | $5.46 | $5.46 | 0 | |
| $5.47 | -0.06 | -1.1% | $5.47 | $5.47 | $5.47 | 0 | |
| $5.53 | +0.02 | +0.4% | $5.53 | $5.53 | $5.53 | 0 | |
| $5.51 | +0.06 | +1.1% | $5.51 | $5.51 | $5.51 | 0 | |
| $5.45 | 0.00 | 0.0% | $5.45 | $5.45 | $5.45 | 0 | |
| $5.45 | 0.00 | 0.0% | $5.45 | $5.45 | $5.45 | 0 | |
| $5.45 | -0.02 | -0.4% | $5.45 | $5.45 | $5.45 | 0 | |
| $5.47 | +0.02 | +0.4% | $5.47 | $5.47 | $5.47 | 0 | |
| $5.45 | -0.04 | -0.7% | $5.45 | $5.45 | $5.45 | 0 | |
| $5.49 | +0.02 | +0.4% | $5.49 | $5.49 | $5.49 | 0 | |
| $5.47 | -0.02 | -0.4% | $5.47 | $5.47 | $5.47 | 0 | |
| $5.49 | +0.04 | +0.7% | $5.49 | $5.49 | $5.49 | 0 | |
| $5.45 | +0.03 | +0.6% | $5.45 | $5.45 | $5.45 | 0 | |
| $5.42 | +0.06 | +1.1% | $5.42 | $5.42 | $5.42 | 0 | |
| $5.36 | 0.00 | 0.0% | $5.36 | $5.36 | $5.36 | 0 | |
| $5.36 | +0.01 | +0.2% | $5.36 | $5.36 | $5.36 | 0 | |
| $5.35 | -0.02 | -0.4% | $5.35 | $5.35 | $5.35 | 0 | |
| $5.37 | -0.04 | -0.7% | $5.37 | $5.37 | $5.37 | 0 | |
| $5.41 | -0.02 | -0.4% | $5.41 | $5.41 | $5.41 | 0 | |
| $5.43 | +0.06 | +1.1% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.37 | +0.01 | +0.2% | $5.37 | $5.37 | $5.37 | 0 | |
| $5.36 | 0.00 | 0.0% | $5.36 | $5.36 | $5.36 | 0 | |
| $5.36 | -0.07 | -1.3% | $5.36 | $5.36 | $5.36 | 0 | |
| $5.43 | +0.02 | +0.4% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.41 | +0.02 | +0.4% | $5.41 | $5.41 | $5.41 | 0 | |
| $5.39 | -0.05 | -0.9% | $5.39 | $5.39 | $5.39 | 0 | |
| $5.44 | -0.03 | -0.5% | $5.44 | $5.44 | $5.44 | 0 | |
| $5.47 | +0.09 | +1.7% | $5.47 | $5.47 | $5.47 | 0 | |
| $5.38 | +0.04 | +0.7% | $5.38 | $5.38 | $5.38 | 0 | |
| $5.34 | +0.04 | +0.8% | $5.34 | $5.34 | $5.34 | 0 | |
| $5.30 | +0.02 | +0.4% | $5.30 | $5.30 | $5.30 | 0 | |
| $5.28 | +0.04 | +0.8% | $5.28 | $5.28 | $5.28 | 0 | |
| $5.24 | +0.01 | +0.2% | $5.24 | $5.24 | $5.24 | 0 | |
| $5.23 | -0.03 | -0.6% | $5.23 | $5.23 | $5.23 | 0 | |
| $5.26 | -0.02 | -0.4% | $5.26 | $5.26 | $5.26 | 0 |
- Ticker
- NASDAQ:HSGFX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Hussman Strategic Market Cycle Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Hussman Strategic Market Cycle Fund.