Hood River Small-Cap Growth Fund Retirement Shares (HRSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.27
+0.37 (0.47%)
Jan 23, 2025, 4:00 PM EST
HRSIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 23, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.47% |
Jan 22, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.33% |
Jan 21, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 1.29% |
Jan 17, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.47% |
Jan 16, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.89% |
Jan 15, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.91% |
Jan 14, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.61% |
Jan 13, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.09% |
Jan 10, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -1.41% |
Jan 8, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.05% |
Jan 7, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -1.43% |
Jan 6, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.62% |
Jan 3, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 2.28% |
Jan 2, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.77% |
Dec 31, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.50% |
Dec 30, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -1.23% |
Dec 27, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -1.80% |
Dec 26, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.80% |
Dec 24, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1.21% |
Dec 23, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.25% |
Dec 20, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -0.32% |
Dec 19, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.43% |
Dec 18, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -4.47% |
Dec 17, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -1.11% |
Dec 16, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 1.07% |
Dec 13, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.76% |
Dec 12, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -5.08% |
Dec 11, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 80.48 | 1.26% |
Dec 10, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 79.48 | -0.80% |
Dec 9, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 80.11 | -2.17% |
Dec 6, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 81.89 | 0.95% |
Dec 5, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 81.12 | -1.49% |
Dec 4, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 82.34 | 1.02% |
Dec 3, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 81.51 | -0.60% |
Dec 2, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 82.01 | -0.59% |
Nov 29, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 82.49 | 0.73% |
Nov 27, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 81.89 | -0.63% |
Nov 26, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 82.41 | 0.39% |
Nov 25, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 82.09 | 1.40% |
Nov 22, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 80.96 | 1.29% |
Nov 21, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 79.93 | 2.11% |
Nov 20, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 78.28 | 0.22% |
Nov 19, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 78.10 | 2.51% |
Nov 18, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 76.19 | 0.37% |
Nov 15, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 75.91 | -1.97% |
Nov 14, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 77.44 | -1.75% |
Nov 13, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 78.82 | -0.63% |
Nov 12, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 79.32 | -1.53% |
Nov 11, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 80.56 | 0.49% |
Nov 8, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 80.16 | 1.18% |
Nov 7, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 79.22 | 1.82% |
Nov 6, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 77.80 | 4.29% |
Nov 5, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 74.61 | 2.17% |
Nov 4, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 73.02 | -0.15% |
Nov 1, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 73.13 | 1.24% |
Oct 31, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 72.23 | -2.43% |
Oct 30, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 74.03 | -0.58% |
Oct 29, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 74.46 | -0.10% |
Oct 28, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 74.54 | 0.88% |
Oct 25, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 73.89 | -0.12% |
Oct 24, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 73.98 | 0.22% |
Oct 23, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 73.82 | -1.05% |
Oct 22, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 74.60 | -0.46% |
Oct 21, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 74.95 | -0.77% |
Oct 18, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 75.52 | -0.15% |
Oct 17, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 75.64 | -0.28% |
Oct 16, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 75.85 | 1.28% |
Oct 15, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 74.90 | -0.78% |
Oct 14, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 75.49 | 0.59% |
Oct 11, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 75.04 | 2.43% |
Oct 10, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 73.26 | -0.33% |
Oct 9, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 73.51 | 0.07% |
Oct 8, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 73.46 | 1.13% |
Oct 7, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 72.64 | -0.12% |
Oct 4, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 72.72 | 1.52% |
Oct 3, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 71.63 | -0.30% |
Oct 2, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 71.84 | 0.81% |
Oct 1, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 71.27 | -1.74% |
Sep 30, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 72.53 | 0.29% |
Sep 27, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 72.32 | 0.44% |
Sep 26, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 72.00 | 0.26% |
Sep 25, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.82 | -0.51% |
Sep 24, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 72.18 | 0.30% |
Sep 23, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 71.97 | -0.09% |
Sep 20, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 72.04 | -0.03% |
Sep 19, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 72.06 | 2.54% |
Sep 18, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 70.27 | 0.26% |
Sep 17, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 70.09 | 0.74% |
Sep 16, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 69.57 | -0.28% |
Sep 13, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 69.77 | 1.93% |
Sep 12, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 68.44 | 1.71% |
Sep 11, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 67.30 | 1.57% |
Sep 10, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 66.25 | -0.12% |
Sep 9, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 66.33 | 1.76% |
Sep 6, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 65.18 | -2.15% |
Sep 5, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 66.61 | -0.40% |
Sep 4, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 66.88 | 0.16% |
Sep 3, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 66.77 | -4.40% |
Aug 30, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 69.85 | 1.06% |
Aug 29, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 69.11 | 0.22% |