Hood River Small-Cap Growth Fund Class Institutional (HRSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.68
-1.68 (-2.20%)
Aug 1, 2025, 4:00 PM EDT
HRSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -2.20% |
| Jul 31, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.37% |
| Jul 30, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 1.00% |
| Jul 29, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.05% |
| Jul 28, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.04% |
| Jul 25, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 1.21% |
| Jul 24, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.73% |
| Jul 23, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 1.54% |
| Jul 22, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.47% |
| Jul 21, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -1.24% |
| Jul 18, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 0.04% |
| Jul 17, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 1.79% |
| Jul 16, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 1.40% |
| Jul 15, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.98% |
| Jul 14, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 1.17% |
| Jul 11, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -1.32% |
| Jul 10, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -0.62% |
| Jul 9, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 1.52% |
| Jul 8, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -0.41% |
| Jul 7, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -1.61% |
| Jul 3, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 1.39% |
| Jul 2, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 0.95% |
| Jul 1, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -1.34% |
| Jun 30, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 0.26% |
| Jun 27, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.20% |
| Jun 26, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.71% |
| Jun 25, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -1.33% |
| Jun 24, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 1.88% |
| Jun 23, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 1.01% |
| Jun 20, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.01% |
| Jun 18, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.44% |
| Jun 17, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -1.34% |
| Jun 16, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 1.80% |
| Jun 13, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -2.53% |
| Jun 12, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.33% |
| Jun 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.13% |
| Jun 10, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.08% |
| Jun 9, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.22% |
| Jun 6, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 2.13% |
| Jun 5, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -0.27% |
| Jun 4, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.03% |
| Jun 3, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 1.70% |
| Jun 2, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 2.14% |
| May 30, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.40% |
| May 29, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.12% |
| May 28, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -1.02% |
| May 27, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 2.00% |
| May 23, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.07% |
| May 22, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -0.04% |
| May 21, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -2.64% |