Hood River Small-Cap Growth Investor (HRSRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 01 Jul 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 28 Jun 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 27 Jun 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 26 Jun 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 25 Jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 24 Jun 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 21 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 20 Jun 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 18 Jun 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 17 Jun 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 14 Jun 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 13 Jun 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 12 Jun 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 11 Jun 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 10 Jun 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 07 Jun 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 06 Jun 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 05 Jun 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 04 Jun 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 03 Jun 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 31 May 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 30 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 29 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 28 May 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 24 May 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 23 May 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 22 May 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 21 May 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 20 May 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 17 May 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 16 May 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 15 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 14 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 13 May 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 10 May 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 09 May 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 08 May 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 07 May 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 06 May 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 03 May 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 02 May 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 01 May 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 30 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 29 Apr 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 26 Apr 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 25 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 24 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 23 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 22 Apr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 19 Apr 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 18 Apr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 17 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 16 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 15 Apr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 12 Apr 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 11 Apr 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 10 Apr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 09 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 08 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 05 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 04 Apr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 03 Apr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 02 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 01 Apr 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 28 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 27 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 26 Mar 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 25 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 22 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 21 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 20 Mar 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 19 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 18 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 15 Mar 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 14 Mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 13 Mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 12 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 11 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 08 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 07 Mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 06 Mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 05 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 04 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 01 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 29 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 28 Feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 27 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 26 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 23 Feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 22 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 21 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 20 Feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 16 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 15 Feb 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 14 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 13 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 12 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 09 Feb 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.