Skip to main content
Hood River Small-Cap Growth Fund Class Institutional (HRSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.38
+0.46 (0.61%)
Jan 15, 2025, 8:06 AM EST

HRSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202575.3875.3875.3875.3875.380.61%
Jan 13, 202574.9274.9274.9274.9274.92-0.11%
Jan 10, 202575.0075.0075.0075.0075.00-1.41%
Jan 8, 202576.0776.0776.0776.0776.070.07%
Jan 7, 202576.0276.0276.0276.0276.02-1.44%
Jan 6, 202577.1377.1377.1377.1377.130.63%
Jan 3, 202576.6576.6576.6576.6576.652.27%
Jan 2, 202574.9574.9574.9574.9574.950.78%
Dec 31, 202474.3774.3774.3774.3774.370.50%
Dec 30, 202474.0074.0074.0074.0074.00-1.24%
Dec 27, 202474.9374.9374.9374.9374.93-1.78%
Dec 26, 202476.2976.2976.2976.2976.290.79%
Dec 24, 202475.6975.6975.6975.6975.691.20%
Dec 23, 202474.7974.7974.7974.7974.791.26%
Dec 20, 202473.8673.8673.8673.8673.86-0.32%
Dec 19, 202474.1074.1074.1074.1074.10-0.43%
Dec 18, 202474.4274.4274.4274.4274.42-4.48%
Dec 17, 202477.9177.9177.9177.9177.91-1.10%
Dec 16, 202478.7878.7878.7878.7878.781.06%
Dec 13, 202477.9577.9577.9577.9577.95-0.75%
Dec 12, 202478.5478.5478.5478.5478.54-5.10%
Dec 11, 202482.7682.7682.7682.7679.921.25%
Dec 10, 202481.7481.7481.7481.7478.93-0.79%
Dec 9, 202482.3982.3982.3982.3979.56-2.17%
Dec 6, 202484.2284.2284.2284.2281.330.96%
Dec 5, 202483.4283.4283.4283.4280.56-1.50%
Dec 4, 202484.6984.6984.6984.6981.781.03%
Dec 3, 202483.8383.8383.8383.8380.95-0.60%
Dec 2, 202484.3484.3484.3484.3481.45-0.58%
Nov 29, 202484.8384.8384.8384.8381.920.72%
Nov 27, 202484.2284.2284.2284.2281.33-0.63%
Nov 26, 202484.7584.7584.7584.7581.840.38%
Nov 25, 202484.4384.4384.4384.4381.531.39%
Nov 22, 202483.2783.2783.2783.2780.411.30%
Nov 21, 202482.2082.2082.2082.2079.382.11%
Nov 20, 202480.5080.5080.5080.5077.740.22%
Nov 19, 202480.3280.3280.3280.3277.562.50%
Nov 18, 202478.3678.3678.3678.3675.670.37%
Nov 15, 202478.0778.0778.0778.0775.39-1.97%
Nov 14, 202479.6479.6479.6479.6476.91-1.75%
Nov 13, 202481.0681.0681.0681.0678.28-0.64%
Nov 12, 202481.5881.5881.5881.5878.78-1.53%
Nov 11, 202482.8582.8582.8582.8580.010.50%
Nov 8, 202482.4482.4482.4482.4479.611.18%
Nov 7, 202481.4881.4881.4881.4878.681.81%
Nov 6, 202480.0380.0380.0380.0377.284.29%
Nov 5, 202476.7476.7476.7476.7474.112.18%
Nov 4, 202475.1075.1075.1075.1072.52-0.15%
Nov 1, 202475.2175.2175.2175.2172.631.24%
Oct 31, 202474.2974.2974.2974.2971.74-2.43%
Oct 30, 202476.1476.1476.1476.1473.53-0.57%
Oct 29, 202476.5876.5876.5876.5873.95-0.12%
Oct 28, 202476.6776.6776.6776.6774.040.88%
Oct 25, 202476.0076.0076.0076.0073.39-0.12%
Oct 24, 202476.0976.0976.0976.0973.480.22%
Oct 23, 202475.9275.9275.9275.9273.31-1.06%
Oct 22, 202476.7376.7376.7376.7374.10-0.47%
Oct 21, 202477.0977.0977.0977.0974.44-0.76%
Oct 18, 202477.6877.6877.6877.6875.01-0.15%
Oct 17, 202477.8077.8077.8077.8075.13-0.28%
Oct 16, 202478.0278.0278.0278.0275.341.27%
Oct 15, 202477.0477.0477.0477.0474.40-0.77%
Oct 14, 202477.6477.6477.6477.6474.980.58%
Oct 11, 202477.1977.1977.1977.1974.542.43%
Oct 10, 202475.3675.3675.3675.3672.77-0.33%
Oct 9, 202475.6175.6175.6175.6173.020.08%
Oct 8, 202475.5575.5575.5575.5572.961.12%
Oct 7, 202474.7174.7174.7174.7172.15-0.13%
Oct 4, 202474.8174.8174.8174.8172.241.53%
Oct 3, 202473.6873.6873.6873.6871.15-0.30%
Oct 2, 202473.9073.9073.9073.9071.360.80%
Oct 1, 202473.3173.3173.3173.3170.79-1.74%
Sep 30, 202474.6174.6174.6174.6172.050.30%
Sep 27, 202474.3974.3974.3974.3971.840.45%
Sep 26, 202474.0674.0674.0674.0671.520.24%
Sep 25, 202473.8873.8873.8873.8871.34-0.50%
Sep 24, 202474.2574.2574.2574.2571.700.30%
Sep 23, 202474.0374.0374.0374.0371.49-0.09%
Sep 20, 202474.1074.1074.1074.1071.56-0.03%
Sep 19, 202474.1274.1274.1274.1271.582.55%
Sep 18, 202472.2872.2872.2872.2869.800.26%
Sep 17, 202472.0972.0972.0972.0969.620.73%
Sep 16, 202471.5771.5771.5771.5769.11-0.28%
Sep 13, 202471.7771.7771.7771.7769.311.95%
Sep 12, 202470.4070.4070.4070.4067.981.70%
Sep 11, 202469.2269.2269.2269.2266.841.57%
Sep 10, 202468.1568.1568.1568.1565.81-0.12%
Sep 9, 202468.2368.2368.2368.2365.891.76%
Sep 6, 202467.0567.0567.0567.0564.75-2.15%
Sep 5, 202468.5268.5268.5268.5266.17-0.41%
Sep 4, 202468.8068.8068.8068.8066.440.16%
Sep 3, 202468.6968.6968.6968.6966.33-4.40%
Aug 30, 202471.8571.8571.8571.8569.381.05%
Aug 29, 202471.1071.1071.1071.1068.660.24%
Aug 28, 202470.9370.9370.9370.9368.50-0.92%
Aug 27, 202471.5971.5971.5971.5969.13-0.62%
Aug 26, 202472.0472.0472.0472.0469.57-0.55%
Aug 23, 202472.4472.4472.4472.4469.952.68%
Aug 22, 202470.5570.5570.5570.5568.13-0.63%
Aug 21, 202471.0071.0071.0071.0068.561.66%