Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Real Estate Investment Trust (OP: HRUFF )

7.040 -0.038 (-0.54%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.080 7.340 7.040 7.040 5,216 -0.04(-0.54%)
Nov 21, 2024 7.070 7.078 7.070 7.078 1,514 +0.04(+0.54%)
Nov 20, 2024 6.985 7.079 6.985 7.040 10,308 -0.21(-2.83%)
Nov 18, 2024 7.245 68,210 +0.11(+1.55%)
Nov 15, 2024 7.076 7.134 7.076 7.134 87,644 -0.07(-0.91%)
Nov 14, 2024 6.960 7.200 6.960 7.200 28,151 -0.11(-1.50%)
Nov 13, 2024 7.310 7.310 7.310 7.310 86,527 -0.31(-4.07%)
Nov 11, 2024 7.620 86,509 -0.16(-2.06%)
Nov 07, 2024 7.780 31,976 +0.19(+2.52%)
Nov 06, 2024 7.550 7.589 7.550 7.589 17,504 -0.02(-0.28%)
Nov 05, 2024 7.640 7.640 7.610 7.610 26,671 +0.10(+1.33%)
Nov 01, 2024 7.510 23,353 -0.11(-1.44%)
Oct 31, 2024 7.660 7.660 7.620 7.620 29,904 -0.14(-1.80%)
Oct 30, 2024 7.800 8.048 7.746 7.760 4,356 -0.04(-0.51%)
Oct 29, 2024 7.800 7.800 7.800 7.800 107 -0.02(-0.26%)
Oct 25, 2024 7.820 2 -0.08(-1.01%)
Oct 24, 2024 8.010 8.010 7.900 7.900 949 -0.11(-1.35%)
Oct 23, 2024 8.008 8.008 8.008 8.008 35,459 +0.04(+0.53%)
Oct 21, 2024 7.966 27,793 -0.08(-0.98%)
Oct 18, 2024 8.180 8.180 8.045 8.045 16,732 -0.01(-0.07%)
Oct 15, 2024 8.050 10,505 +0.11(+1.39%)
Oct 11, 2024 7.940 0 -0.01(-0.09%)
Oct 10, 2024 7.900 7.947 7.900 7.947 18,920 -0.28(-3.38%)
Oct 08, 2024 8.225 28,617 -0.07(-0.84%)
Oct 07, 2024 8.110 8.295 8.094 8.295 36,134 +0.04(+0.46%)
Oct 04, 2024 8.257 8.257 8.257 8.257 9,996 +0.02(+0.21%)
Oct 03, 2024 8.300 8.410 8.240 8.240 37,366 -0.16(-1.93%)
Oct 02, 2024 8.560 8.579 8.390 8.402 43,062 -0.06(-0.68%)
Sep 30, 2024 8.460 16,084 -0.05(-0.61%)
Sep 27, 2024 8.660 8.660 8.512 8.512 7,216 +0.03(+0.37%)
Sep 26, 2024 8.480 8.480 8.480 8.480 23,143 -0.12(-1.40%)
Sep 24, 2024 8.600 0 +0.03(+0.35%)
Sep 23, 2024 8.570 8.570 8.570 8.570 1,093 +0.08(+0.92%)
Sep 20, 2024 8.492 8.492 8.492 8.492 15,060 +0.05(+0.58%)
Sep 19, 2024 8.380 8.443 8.380 8.443 50,407 +0.04(+0.42%)
Sep 18, 2024 8.400 8.408 8.270 8.408 40,373 +0.06(+0.69%)
Sep 16, 2024 8.350 24,050 +0.05(+0.58%)
Sep 13, 2024 8.290 8.350 8.290 8.302 44,464 +0.46(+5.89%)
Sep 12, 2024 7.840 7.840 7.840 7.840 18,606 -0.38(-4.62%)
Sep 11, 2024 8.150 8.300 8.150 8.220 62,504 +0.30(+3.79%)
Sep 04, 2024 7.920 41,429 +0.20(+2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.