Stock listing
NASDAQ:HSTRX Hussman Strategic Total Return Fund Mutual Fund
Follow Hussman Strategic Total Return Fund into a list and get an email when it puts out news.
Share price · NASDAQ:HSTRX
$17.21 USD +0.09 (+0.5%)
Close on Nov 2, 2026
- Day range
- $17.21 – $17.21 USDNov 2, 2026
- 52-week range
- $16.45 – $17.76 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:HSTRX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.21 | +0.09 | +0.5% | $17.21 | $17.21 | $17.21 | 0 | |
| $17.12 | 0.00 | 0.0% | $17.12 | $17.12 | $17.12 | 0 | |
| $17.12 | +0.04 | +0.2% | $17.12 | $17.12 | $17.12 | 0 | |
| $17.08 | -0.04 | -0.2% | $17.08 | $17.08 | $17.08 | 0 | |
| $17.12 | 0.00 | 0.0% | $17.12 | $17.12 | $17.12 | 0 | |
| $17.12 | 0.00 | 0.0% | $17.12 | $17.12 | $17.12 | 0 | |
| $17.12 | -0.03 | -0.2% | $17.12 | $17.12 | $17.12 | 0 | |
| $17.15 | +0.18 | +1.1% | $17.15 | $17.15 | $17.15 | 0 | |
| $16.97 | -0.02 | -0.1% | $16.97 | $16.97 | $16.97 | 0 | |
| $16.99 | +0.03 | +0.2% | $16.99 | $16.99 | $16.99 | 0 | |
| $16.96 | -0.04 | -0.2% | $16.96 | $16.96 | $16.96 | 0 | |
| $17.00 | +0.01 | +0.1% | $17.00 | $17.00 | $17.00 | 0 | |
| $16.99 | +0.11 | +0.7% | $16.99 | $16.99 | $16.99 | 0 | |
| $16.88 | +0.02 | +0.1% | $16.88 | $16.88 | $16.88 | 0 | |
| $16.86 | +0.03 | +0.2% | $16.86 | $16.86 | $16.86 | 0 | |
| $16.83 | 0.00 | 0.0% | $16.83 | $16.83 | $16.83 | 0 | |
| $16.83 | +0.01 | +0.1% | $16.83 | $16.83 | $16.83 | 0 | |
| $16.82 | +0.05 | +0.3% | $16.82 | $16.82 | $16.82 | 0 | |
| $16.77 | -0.01 | -0.1% | $16.77 | $16.77 | $16.77 | 0 | |
| $16.78 | +0.03 | +0.2% | $16.78 | $16.78 | $16.78 | 0 | |
| $16.75 | -0.03 | -0.2% | $16.75 | $16.75 | $16.75 | 0 | |
| $16.78 | -0.02 | -0.1% | $16.78 | $16.78 | $16.78 | 0 | |
| $16.80 | +0.05 | +0.3% | $16.80 | $16.80 | $16.80 | 0 | |
| $16.75 | -0.19 | -1.1% | $16.75 | $16.75 | $16.75 | 0 | |
| $16.94 | -0.01 | -0.1% | $16.94 | $16.94 | $16.94 | 0 | |
| $16.95 | -0.07 | -0.4% | $16.95 | $16.95 | $16.95 | 0 | |
| $17.02 | -0.01 | -0.1% | $17.02 | $17.02 | $17.02 | 0 | |
| $17.03 | -0.05 | -0.3% | $17.03 | $17.03 | $17.03 | 0 | |
| $17.08 | -0.13 | -0.8% | $17.08 | $17.08 | $17.08 | 0 | |
| $17.21 | +0.01 | +0.1% | $17.21 | $17.21 | $17.21 | 0 | |
| $17.20 | +0.02 | +0.1% | $17.20 | $17.20 | $17.20 | 0 | |
| $17.18 | -0.03 | -0.2% | $17.18 | $17.18 | $17.18 | 0 | |
| $17.21 | +0.05 | +0.3% | $17.21 | $17.21 | $17.21 | 0 | |
| $17.16 | -0.01 | -0.1% | $17.16 | $17.16 | $17.16 | 0 | |
| $17.17 | -0.03 | -0.2% | $17.17 | $17.17 | $17.17 | 0 | |
| $17.20 | +0.02 | +0.1% | $17.20 | $17.20 | $17.20 | 0 | |
| $17.18 | -0.02 | -0.1% | $17.18 | $17.18 | $17.18 | 0 | |
| $17.20 | -0.09 | -0.5% | $17.20 | $17.20 | $17.20 | 0 | |
| $17.29 | -0.02 | -0.1% | $17.29 | $17.29 | $17.29 | 0 | |
| $17.31 | -0.02 | -0.1% | $17.31 | $17.31 | $17.31 | 0 | |
| $17.33 | -0.01 | -0.1% | $17.33 | $17.33 | $17.33 | 0 | |
| $17.34 | +0.04 | +0.2% | $17.34 | $17.34 | $17.34 | 0 | |
| $17.30 | +0.01 | +0.1% | $17.30 | $17.30 | $17.30 | 0 | |
| $17.29 | -0.03 | -0.2% | $17.29 | $17.29 | $17.29 | 0 | |
| $17.32 | -0.04 | -0.2% | $17.32 | $17.32 | $17.32 | 0 | |
| $17.36 | -0.05 | -0.3% | $17.36 | $17.36 | $17.36 | 0 | |
| $17.41 | 0.00 | 0.0% | $17.41 | $17.41 | $17.41 | 0 | |
| $17.41 | -0.02 | -0.1% | $17.41 | $17.41 | $17.41 | 0 | |
| $17.43 | +0.07 | +0.4% | $17.43 | $17.43 | $17.43 | 0 | |
| $17.36 | +0.04 | +0.2% | $17.36 | $17.36 | $17.36 | 0 | |
| $17.32 | -0.02 | -0.1% | $17.32 | $17.32 | $17.32 | 0 | |
| $17.34 | -0.02 | -0.1% | $17.34 | $17.34 | $17.34 | 0 | |
| $17.36 | +0.11 | +0.6% | $17.36 | $17.36 | $17.36 | 0 | |
| $17.25 | +0.01 | +0.1% | $17.25 | $17.25 | $17.25 | 0 | |
| $17.24 | -0.02 | -0.1% | $17.24 | $17.24 | $17.24 | 0 | |
| $17.26 | -0.03 | -0.2% | $17.26 | $17.26 | $17.26 | 0 | |
| $17.29 | +0.02 | +0.1% | $17.29 | $17.29 | $17.29 | 0 | |
| $17.27 | +0.01 | +0.1% | $17.27 | $17.27 | $17.27 | 0 | |
| $17.26 | +0.01 | +0.1% | $17.26 | $17.26 | $17.26 | 0 | |
| $17.25 | -0.03 | -0.2% | $17.25 | $17.25 | $17.25 | 0 | |
| $17.28 | +0.07 | +0.4% | $17.28 | $17.28 | $17.28 | 0 | |
| $17.21 | -0.03 | -0.2% | $17.21 | $17.21 | $17.21 | 0 | |
| $17.24 | +0.11 | +0.6% | $17.24 | $17.24 | $17.24 | 0 | |
| $17.13 | +0.06 | +0.4% | $17.13 | $17.13 | $17.13 | 0 | |
| $17.07 | +0.07 | +0.4% | $17.07 | $17.07 | $17.07 | 0 |
- Ticker
- NASDAQ:HSTRX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Hussman Strategic Total Return Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Hussman Strategic Total Return Fund.