UK markets open in 3 hours 50 minutes

Hood River Small-Cap Growth Instl (HRSMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
66.53+0.20 (+0.30%)
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202466.5366.5366.5366.5366.53-
27 Jun 202466.3366.3366.3366.3366.33-
26 Jun 202465.7365.7365.7365.7365.73-
25 Jun 202465.9165.9165.9165.9165.91-
24 Jun 202465.3665.3665.3665.3665.36-
21 Jun 202465.4365.4365.4365.4365.43-
20 Jun 202465.5565.5565.5565.5565.55-
18 Jun 202466.4266.4266.4266.4266.42-
17 Jun 202466.0466.0466.0466.0466.04-
14 Jun 202465.1965.1965.1965.1965.19-
13 Jun 202466.0366.0366.0366.0366.03-
12 Jun 202466.3766.3766.3766.3766.37-
11 Jun 202464.9564.9564.9564.9564.95-
10 Jun 202465.3565.3565.3565.3565.35-
07 Jun 202464.7164.7164.7164.7164.71-
06 Jun 202465.2765.2765.2765.2765.27-
05 Jun 202466.0466.0466.0466.0466.04-
04 Jun 202464.1364.1364.1364.1364.13-
03 Jun 202465.4065.4065.4065.4065.40-
31 May 202465.7065.7065.7065.7065.70-
30 May 202465.6365.6365.6365.6365.63-
29 May 202465.3265.3265.3265.3265.32-
28 May 202466.3066.3066.3066.3066.30-
24 May 202466.0566.0566.0566.0566.05-
23 May 202464.8764.8764.8764.8764.87-
22 May 202465.8265.8265.8265.8265.82-
21 May 202466.1166.1166.1166.1166.11-
20 May 202466.2666.2666.2666.2666.26-
17 May 202465.3165.3165.3165.3165.31-
16 May 202465.3065.3065.3065.3065.30-
15 May 202466.3366.3366.3366.3366.33-
14 May 202465.4065.4065.4065.4065.40-
13 May 202464.7664.7664.7664.7664.76-
10 May 202465.1265.1265.1265.1265.12-
09 May 202465.2265.2265.2265.2265.22-
08 May 202464.7164.7164.7164.7164.71-
07 May 202465.0465.0465.0465.0465.04-
06 May 202465.0865.0865.0865.0865.08-
03 May 202464.0464.0464.0464.0464.04-
02 May 202463.0763.0763.0763.0763.07-
01 May 202461.1661.1661.1661.1661.16-
30 Apr 202461.0661.0661.0661.0661.06-
29 Apr 202462.4262.4262.4262.4262.42-
26 Apr 202462.0162.0162.0162.0162.01-
25 Apr 202461.4561.4561.4561.4561.45-
24 Apr 202461.4161.4161.4161.4161.41-
23 Apr 202461.6061.6061.6061.6061.60-
22 Apr 202460.0260.0260.0260.0260.02-
19 Apr 202459.4059.4059.4059.4059.40-
18 Apr 202459.9559.9559.9559.9559.95-
17 Apr 202460.5960.5960.5960.5960.59-
16 Apr 202461.4161.4161.4161.4161.41-
15 Apr 202461.1861.1861.1861.1861.18-
12 Apr 202462.2162.2162.2162.2162.21-
11 Apr 202463.7663.7663.7663.7663.76-
10 Apr 202463.0263.0263.0263.0263.02-
09 Apr 202463.9963.9963.9963.9963.99-
08 Apr 202464.1764.1764.1764.1764.17-
05 Apr 202464.1164.1164.1164.1164.11-
04 Apr 202463.1263.1263.1263.1263.12-
03 Apr 202464.0464.0464.0464.0464.04-
02 Apr 202463.2163.2163.2163.2163.21-
01 Apr 202464.3964.3964.3964.3964.39-
28 Mar 202464.7864.7864.7864.7864.78-
27 Mar 202464.4764.4764.4764.4764.47-
26 Mar 202463.9663.9663.9663.9663.96-
25 Mar 202463.7863.7863.7863.7863.78-
22 Mar 202463.7663.7663.7663.7663.76-
21 Mar 202464.0764.0764.0764.0764.07-
20 Mar 202462.9562.9562.9562.9562.95-
19 Mar 202461.5361.5361.5361.5361.53-
18 Mar 202461.3961.3961.3961.3961.39-
15 Mar 202461.5461.5461.5461.5461.54-
14 Mar 202461.4861.4861.4861.4861.48-
13 Mar 202462.6862.6862.6862.6862.68-
12 Mar 202462.6662.6662.6662.6662.66-
11 Mar 202461.8761.8761.8761.8761.87-
08 Mar 202462.8162.8162.8162.8162.81-
07 Mar 202463.3963.3963.3963.3963.39-
06 Mar 202462.8262.8262.8262.8262.82-
05 Mar 202462.2662.2662.2662.2662.26-
04 Mar 202463.0063.0063.0063.0063.00-
01 Mar 202462.7262.7262.7262.7262.72-
29 Feb 202461.3561.3561.3561.3561.35-
28 Feb 202460.6260.6260.6260.6260.62-
27 Feb 202461.0961.0961.0961.0961.09-
26 Feb 202460.6360.6360.6360.6360.63-
23 Feb 202459.7259.7259.7259.7259.72-
22 Feb 202459.5059.5059.5059.5059.50-
21 Feb 202458.1358.1358.1358.1358.13-
20 Feb 202458.7158.7158.7158.7158.71-
16 Feb 202459.9659.9659.9659.9659.96-
15 Feb 202460.4560.4560.4560.4560.45-
14 Feb 202459.6159.6159.6159.6159.61-
13 Feb 202457.8957.8957.8957.8957.89-
12 Feb 202459.4159.4159.4159.4159.41-
09 Feb 202459.0859.0859.0859.0859.08-
08 Feb 202457.7557.7557.7557.7557.75-
07 Feb 202456.8556.8556.8556.8556.85-
06 Feb 202456.6656.6656.6656.6656.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...