UK markets open in 4 hours 27 minutes
NIKKEI 225
41,042.73 +129.08 (+0.32%) HANG SENG
17,958.17 -70.11 (-0.39%) CRUDE OIL
83.73 -0.15 (-0.18%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
44,781.41 -1,358.30 (-2.94%)
Hussman Strategic Growth (HSGFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 02 Jul 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 01 Jul 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 28 Jun 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 27 Jun 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 26 Jun 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 25 Jun 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 Jun 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 21 Jun 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 Jun 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 18 Jun 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 17 Jun 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Jun 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 13 Jun 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 12 Jun 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 11 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 10 Jun 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 07 Jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 06 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 05 Jun 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 04 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 03 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 31 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 30 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 29 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 28 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 24 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 23 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 22 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 21 May 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 20 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 17 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 16 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 15 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 14 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 13 May 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 10 May 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 09 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 08 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 07 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 06 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 03 May 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 02 May 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 01 May 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 30 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 29 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 26 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 18 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 17 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 16 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 12 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 11 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 10 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 09 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 08 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 05 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 04 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 03 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 02 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 01 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 27 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 26 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 25 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 22 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 21 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 20 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 19 Mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 18 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 15 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 14 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 13 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 12 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 11 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 08 Mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 07 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 06 Mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 05 Mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 04 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 01 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 29 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 28 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 27 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 26 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 23 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 22 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 21 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 20 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 16 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 15 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 14 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 13 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 12 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 09 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.