Hood River Small-Cap Growth Fund Retirement Shares (HRSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.23
+1.19 (1.75%)
May 16, 2025, 4:00 PM EDT
HRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.30% |
| May 19, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.09% |
| May 16, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 1.75% |
| May 15, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.07% |
| May 14, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.13% |
| May 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.97% |
| May 12, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 3.79% |
| May 9, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.06% |
| May 8, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 1.56% |
| May 7, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.35% |
| May 6, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -1.45% |
| May 5, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.65% |
| May 2, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 2.04% |
| May 1, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 1.51% |
| Apr 30, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.11% |
| Apr 29, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 0.91% |
| Apr 28, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.45% |
| Apr 25, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.60% |
| Apr 24, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 2.90% |
| Apr 23, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 2.30% |
| Apr 22, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 2.32% |
| Apr 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -3.42% |
| Apr 17, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.30% |
| Apr 16, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.15% |
| Apr 15, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.65% |
| Apr 14, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 1.26% |
| Apr 11, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 1.76% |
| Apr 10, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.33% |
| Apr 9, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 10.42% |
| Apr 8, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -2.45% |
| Apr 7, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.44% |
| Apr 4, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -5.87% |
| Apr 3, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -7.71% |
| Apr 2, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 2.43% |
| Apr 1, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.22% |
| Mar 31, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -1.18% |
| Mar 28, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -2.50% |
| Mar 27, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -1.29% |
| Mar 26, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -2.44% |
| Mar 25, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -1.00% |
| Mar 24, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 3.64% |
| Mar 21, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.25% |
| Mar 20, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.74% |
| Mar 19, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 2.57% |
| Mar 18, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -1.26% |
| Mar 17, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 2.13% |
| Mar 14, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 3.02% |
| Mar 13, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -1.98% |
| Mar 12, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.92% |
| Mar 11, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 1.07% |