Hood River Small-Cap Growth Fund Class Institutional (HRSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.88
+0.22 (0.32%)
May 21, 2025, 8:09 AM EDT
HRSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.32% |
| May 19, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.09% |
| May 16, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 1.73% |
| May 15, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.07% |
| May 14, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.13% |
| May 13, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.97% |
| May 12, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 3.79% |
| May 9, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.06% |
| May 8, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 1.58% |
| May 7, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.35% |
| May 6, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -1.46% |
| May 5, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.63% |
| May 2, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 2.02% |
| May 1, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 1.52% |
| Apr 30, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -0.11% |
| Apr 29, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.91% |
| Apr 28, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.45% |
| Apr 25, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.59% |
| Apr 24, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 2.92% |
| Apr 23, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 2.29% |
| Apr 22, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 2.32% |
| Apr 21, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -3.42% |
| Apr 17, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.31% |
| Apr 16, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -1.16% |
| Apr 15, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.65% |
| Apr 14, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 1.25% |
| Apr 11, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 1.79% |
| Apr 10, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -4.34% |
| Apr 9, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 10.40% |
| Apr 8, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -2.44% |
| Apr 7, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.43% |
| Apr 4, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -5.86% |
| Apr 3, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -7.72% |
| Apr 2, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 2.45% |
| Apr 1, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.24% |
| Mar 31, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.17% |
| Mar 28, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -2.50% |
| Mar 27, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.28% |
| Mar 26, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -2.44% |
| Mar 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.00% |
| Mar 24, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 3.65% |
| Mar 21, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.26% |
| Mar 20, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.73% |
| Mar 19, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 2.56% |
| Mar 18, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -1.26% |
| Mar 17, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 2.12% |
| Mar 14, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 3.02% |
| Mar 13, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -1.98% |
| Mar 12, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.93% |
| Mar 11, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.07% |