Hood River Small-Cap Growth Instl (HRSMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 16 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 15 May 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 14 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 13 May 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 10 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 09 May 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 08 May 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 07 May 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 06 May 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 03 May 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 02 May 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 01 May 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 30 Apr 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 29 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 26 Apr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 25 Apr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 24 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 23 Apr 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 22 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 19 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 18 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 17 Apr 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 16 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 15 Apr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 12 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 11 Apr 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 10 Apr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 09 Apr 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 08 Apr 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 05 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 04 Apr 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 03 Apr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 02 Apr 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 01 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 28 Mar 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 27 Mar 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 26 Mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 25 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 22 Mar 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 21 Mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 20 Mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 19 Mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 18 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 15 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 14 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 13 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 12 Mar 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 11 Mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 08 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 07 Mar 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 06 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 05 Mar 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 04 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 01 Mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 29 Feb 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 28 Feb 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 27 Feb 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 26 Feb 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 23 Feb 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 22 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 21 Feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 20 Feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 16 Feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 15 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 14 Feb 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 13 Feb 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 12 Feb 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 09 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 08 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 07 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 06 Feb 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 05 Feb 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 02 Feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 01 Feb 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 31 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 30 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 29 Jan 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 26 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 25 Jan 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 24 Jan 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 23 Jan 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 22 Jan 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 19 Jan 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 18 Jan 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 17 Jan 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 16 Jan 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 12 Jan 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 11 Jan 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 10 Jan 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 09 Jan 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 08 Jan 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 05 Jan 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 04 Jan 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 03 Jan 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 02 Jan 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 29 Dec 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 28 Dec 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 27 Dec 2023 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 26 Dec 2023 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| *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.