Hood River Small-Cap Growth Instl (HRSMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Jun 24, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Jun 21, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Jun 20, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| Jun 18, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Jun 17, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| Jun 14, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| Jun 13, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| Jun 12, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| Jun 11, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| Jun 10, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Jun 07, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| Jun 06, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Jun 05, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| Jun 04, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Jun 03, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| May 31, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| May 30, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| May 29, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| May 28, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| May 24, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| May 23, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| May 22, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| May 21, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| May 20, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| May 17, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| May 16, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| May 15, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| May 14, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| May 13, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| May 10, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| May 09, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| May 08, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| May 07, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| May 06, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| May 03, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| May 02, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| May 01, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Apr 30, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| Apr 29, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| Apr 26, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| Apr 25, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Apr 24, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Apr 23, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Apr 22, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| Apr 19, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Apr 18, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Apr 17, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Apr 16, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Apr 15, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| Apr 12, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Apr 11, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Apr 10, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Apr 09, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Apr 08, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Apr 05, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Apr 04, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Apr 03, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Apr 02, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| Apr 01, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Mar 28, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Mar 27, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| Mar 26, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Mar 25, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| Mar 22, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Mar 21, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| Mar 20, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Mar 19, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Mar 18, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Mar 15, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Mar 14, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Mar 13, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Mar 12, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Mar 11, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Mar 08, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Mar 07, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| Mar 06, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| Mar 05, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| Mar 04, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Mar 01, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Feb 29, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Feb 28, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Feb 27, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Feb 26, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Feb 23, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Feb 22, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 21, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| Feb 20, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Feb 16, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Feb 15, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Feb 14, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| Feb 13, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| Feb 12, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| Feb 09, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| Feb 08, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Feb 07, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Feb 06, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| Feb 05, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Feb 02, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Feb 01, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.