Skip to main content
Hood River Small-Cap Growth Fund Investor Shares (HRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.56
+0.44 (0.60%)
Jan 15, 2025, 8:05 AM EST

HRSRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202573.1273.1273.1273.1273.12-0.10%
Jan 10, 202573.1973.1973.1973.1973.19-1.40%
Jan 8, 202574.2374.2374.2374.2374.230.04%
Jan 7, 202574.2074.2074.2074.2074.20-1.43%
Jan 6, 202575.2875.2875.2875.2875.280.63%
Jan 3, 202574.8174.8174.8174.8174.812.27%
Jan 2, 202573.1573.1573.1573.1573.150.79%
Dec 31, 202472.5872.5872.5872.5872.580.48%
Dec 30, 202472.2372.2372.2372.2372.23-1.23%
Dec 27, 202473.1373.1373.1373.1373.13-1.79%
Dec 26, 202474.4674.4674.4674.4674.460.79%
Dec 24, 202473.8873.8873.8873.8873.881.21%
Dec 23, 202473.0073.0073.0073.0073.001.26%
Dec 20, 202472.0972.0972.0972.0972.09-0.33%
Dec 19, 202472.3372.3372.3372.3372.33-0.43%
Dec 18, 202472.6472.6472.6472.6472.64-4.48%
Dec 17, 202476.0576.0576.0576.0576.05-1.11%
Dec 16, 202476.9076.9076.9076.9076.901.06%
Dec 13, 202476.0976.0976.0976.0976.09-0.76%
Dec 12, 202476.6776.6776.6776.6776.67-5.18%
Dec 11, 202480.8680.8680.8680.8678.021.26%
Dec 10, 202479.8579.8579.8579.8577.05-0.80%
Dec 9, 202480.4980.4980.4980.4977.66-2.18%
Dec 6, 202482.2882.2882.2882.2879.390.96%
Dec 5, 202481.5081.5081.5081.5078.64-1.50%
Dec 4, 202482.7482.7482.7482.7479.831.03%
Dec 3, 202481.9081.9081.9081.9079.02-0.61%
Dec 2, 202482.4082.4082.4082.4079.51-0.58%
Nov 29, 202482.8882.8882.8882.8879.970.72%
Nov 27, 202482.2982.2982.2982.2979.40-0.63%
Nov 26, 202482.8182.8182.8182.8179.900.39%
Nov 25, 202482.4982.4982.4982.4979.591.39%
Nov 22, 202481.3681.3681.3681.3678.501.29%
Nov 21, 202480.3280.3280.3280.3277.502.11%
Nov 20, 202478.6678.6678.6678.6675.900.23%
Nov 19, 202478.4878.4878.4878.4875.722.51%
Nov 18, 202476.5676.5676.5676.5673.870.35%
Nov 15, 202476.2976.2976.2976.2973.61-1.97%
Nov 14, 202477.8277.8277.8277.8275.09-1.75%
Nov 13, 202479.2179.2179.2179.2176.43-0.63%
Nov 12, 202479.7179.7179.7179.7176.91-1.54%
Nov 11, 202480.9680.9680.9680.9678.120.50%
Nov 8, 202480.5680.5680.5680.5677.731.18%
Nov 7, 202479.6279.6279.6279.6276.821.82%
Nov 6, 202478.2078.2078.2078.2075.454.29%
Nov 5, 202474.9874.9874.9874.9872.352.17%
Nov 4, 202473.3973.3973.3973.3970.81-0.15%
Nov 1, 202473.5073.5073.5073.5070.921.25%
Oct 31, 202472.5972.5972.5972.5970.04-2.43%
Oct 30, 202474.4074.4074.4074.4071.79-0.59%
Oct 29, 202474.8474.8474.8474.8472.21-0.11%
Oct 28, 202474.9274.9274.9274.9272.290.88%
Oct 25, 202474.2774.2774.2774.2771.66-0.12%
Oct 24, 202474.3674.3674.3674.3671.750.23%
Oct 23, 202474.1974.1974.1974.1971.58-1.05%
Oct 22, 202474.9874.9874.9874.9872.35-0.48%
Oct 21, 202475.3475.3475.3475.3472.69-0.76%
Oct 18, 202475.9275.9275.9275.9273.25-0.14%
Oct 17, 202476.0376.0376.0376.0373.36-0.29%
Oct 16, 202476.2576.2576.2576.2573.571.28%
Oct 15, 202475.2975.2975.2975.2972.65-0.78%
Oct 14, 202475.8875.8875.8875.8873.210.58%
Oct 11, 202475.4475.4475.4475.4472.792.43%
Oct 10, 202473.6573.6573.6573.6571.06-0.32%
Oct 9, 202473.8973.8973.8973.8971.290.07%
Oct 8, 202473.8473.8473.8473.8471.251.12%
Oct 7, 202473.0273.0273.0273.0270.46-0.14%
Oct 4, 202473.1273.1273.1273.1270.551.54%
Oct 3, 202472.0172.0172.0172.0169.48-0.30%
Oct 2, 202472.2372.2372.2372.2369.690.81%
Oct 1, 202471.6571.6571.6571.6569.13-1.74%
Sep 30, 202472.9272.9272.9272.9270.360.29%
Sep 27, 202472.7172.7172.7172.7170.160.44%
Sep 26, 202472.3972.3972.3972.3969.850.25%
Sep 25, 202472.2172.2172.2172.2169.67-0.50%
Sep 24, 202472.5772.5772.5772.5770.020.29%
Sep 23, 202472.3672.3672.3672.3669.82-0.10%
Sep 20, 202472.4372.4372.4372.4369.89-0.03%
Sep 19, 202472.4572.4572.4572.4569.912.53%
Sep 18, 202470.6670.6670.6670.6668.180.27%
Sep 17, 202470.4770.4770.4770.4767.990.73%
Sep 16, 202469.9669.9669.9669.9667.50-0.29%
Sep 13, 202470.1670.1670.1670.1667.701.95%
Sep 12, 202468.8268.8268.8268.8266.401.70%
Sep 11, 202467.6767.6767.6767.6765.291.58%
Sep 10, 202466.6266.6266.6266.6264.28-0.12%
Sep 9, 202466.7066.7066.7066.7064.361.75%
Sep 6, 202465.5565.5565.5565.5563.25-2.15%
Sep 5, 202466.9966.9966.9966.9964.64-0.40%
Sep 4, 202467.2667.2667.2667.2664.900.16%
Sep 3, 202467.1567.1567.1567.1564.79-4.40%
Aug 30, 202470.2470.2470.2470.2467.771.05%
Aug 29, 202469.5169.5169.5169.5167.070.23%
Aug 28, 202469.3569.3569.3569.3566.91-0.91%
Aug 27, 202469.9969.9969.9969.9967.53-0.62%
Aug 26, 202470.4370.4370.4370.4367.96-0.55%
Aug 23, 202470.8270.8270.8270.8268.332.68%
Aug 22, 202468.9768.9768.9768.9766.55-0.63%
Aug 21, 202469.4169.4169.4169.4166.971.65%
Aug 20, 202468.2868.2868.2868.2865.88-0.99%