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 )

6.570 +0.143 (+2.22%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 30, 2025 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 (%)
Jan 29, 2025 6.537 6.560 6.428 6.428 5,359 -0.12(-1.78%)
Jan 28, 2025 6.550 6.560 6.510 6.544 30,070 +0.09(+1.45%)
Jan 27, 2025 6.450 6.450 6.450 6.450 1,080 +0.02(+0.30%)
Jan 24, 2025 6.440 6.440 6.420 6.431 13,539 +0.03(+0.41%)
Jan 23, 2025 6.405 6.405 6.405 6.405 206 +0.06(+0.87%)
Jan 22, 2025 6.350 6.350 6.350 6.350 8,900 -0.33(-4.94%)
Jan 21, 2025 6.426 6.680 6.381 6.680 53,971 +0.30(+4.66%)
Jan 17, 2025 6.438 6.440 6.360 6.383 54,150 -0.02(-0.38%)
Jan 16, 2025 6.400 6.430 6.370 6.407 90,687 -0.15(-2.23%)
Jan 15, 2025 6.553 6.553 6.553 6.553 880 +0.11(+1.75%)
Jan 13, 2025 6.440 30 +0.01(+0.16%)
Jan 10, 2025 6.550 6.550 6.430 6.430 824 -0.11(-1.68%)
Jan 08, 2025 6.430 6.540 6.430 6.540 403 -0.03(-0.42%)
Jan 07, 2025 6.567 6.567 6.567 6.567 6,360 -0.06(-0.94%)
Jan 06, 2025 6.560 6.640 6.560 6.630 7,181 +0.06(+0.95%)
Jan 03, 2025 6.555 6.567 6.555 6.567 1,365 +0.10(+1.56%)
Jan 02, 2025 6.470 6.470 6.457 6.466 927 -0.00(-0.06%)
Dec 31, 2024 6.470 0 -0.03(-0.46%)
Dec 30, 2024 6.430 6.500 6.430 6.500 17,761 +0.03(+0.42%)
Dec 27, 2024 6.550 6.550 6.440 6.473 4,489 -0.04(-0.58%)
Dec 24, 2024 6.510 1 +0.04(+0.66%)
Dec 23, 2024 6.460 6.500 6.460 6.468 75,816 -0.05(-0.81%)
Dec 20, 2024 6.450 6.533 6.450 6.520 5,199 +0.03(+0.51%)
Dec 19, 2024 6.629 6.629 6.430 6.487 95,406 -0.06(-0.96%)
Dec 18, 2024 6.810 6.810 6.550 6.550 3,187 -0.22(-3.25%)
Dec 17, 2024 6.742 6.770 6.740 6.770 50,765 +0.00(+0.00%)
Dec 16, 2024 6.827 6.835 6.770 6.770 1,337 -0.03(-0.37%)
Dec 13, 2024 6.795 6.795 6.795 6.795 207 -0.16(-2.23%)
Dec 12, 2024 6.930 6.954 6.923 6.950 44,890 -0.05(-0.71%)
Dec 11, 2024 6.850 7.008 6.850 7.000 39,428 +0.30(+4.48%)
Dec 10, 2024 6.720 6.741 6.667 6.700 245,865 -0.05(-0.74%)
Dec 09, 2024 6.780 6.800 6.740 6.750 306,163 -0.03(-0.44%)
Dec 06, 2024 6.865 6.865 6.745 6.780 121,860 -0.14(-2.02%)
Dec 05, 2024 6.960 6.970 6.900 6.920 88,274 -0.00(-0.04%)
Dec 04, 2024 6.950 6.950 6.910 6.923 29,561 -0.07(-0.96%)
Dec 03, 2024 7.000 7.000 6.990 6.990 48,037 +0.03(+0.43%)
Dec 02, 2024 6.986 6.994 6.950 6.960 44,426 -0.14(-1.94%)
Nov 29, 2024 7.020 7.100 7.020 7.098 241,902 +0.01(+0.09%)
Nov 27, 2024 7.100 7.100 7.071 7.092 3,510 +0.07(+0.97%)
Nov 26, 2024 7.055 7.060 6.990 7.024 42,386 -0.11(-1.56%)
Nov 25, 2024 7.135 7.135 7.135 7.135 7,054 +0.09(+1.35%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.