H&R Real Estate Investment Trust (HRUFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | 16,800 |
| Apr 29, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 48,200 |
| Apr 29, 2024 | 0.037 Dividend | |||||
| Apr 26, 2024 | 6.64 | 6.68 | 6.64 | 6.64 | 6.60 | 2,000 |
| Apr 25, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | 10,700 |
| Apr 24, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 5,200 |
| Apr 23, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 24,100 |
| Apr 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 21,800 |
| Apr 19, 2024 | 6.58 | 6.63 | 6.58 | 6.63 | 6.59 | 300 |
| Apr 18, 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.48 | 13,600 |
| Apr 17, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 41,700 |
| Apr 16, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 54,700 |
| Apr 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 35,400 |
| Apr 12, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 47,300 |
| Apr 11, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 31,700 |
| Apr 10, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.66 | 24,300 |
| Apr 09, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 48,100 |
| Apr 08, 2024 | 6.72 | 6.85 | 6.72 | 6.85 | 6.81 | 14,400 |
| Apr 05, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | - |
| Apr 04, 2024 | 6.74 | 6.74 | 6.72 | 6.72 | 6.68 | 15,400 |
| Apr 03, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 77,300 |
| Apr 02, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 33,800 |
| Apr 01, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 41,300 |
| Mar 28, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | 37,000 |
| Mar 27, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | 121,800 |
| Mar 27, 2024 | 0.037 Dividend | |||||
| Mar 26, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 173,400 |
| Mar 25, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 75,500 |
| Mar 22, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 170,500 |
| Mar 21, 2024 | 6.78 | 6.78 | 6.72 | 6.72 | 6.65 | 48,000 |
| Mar 20, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | 16,900 |
| Mar 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 27,300 |
| Mar 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 100 |
| Mar 15, 2024 | 6.34 | 6.50 | 6.34 | 6.50 | 6.43 | 18,000 |
| Mar 14, 2024 | 6.53 | 6.53 | 6.48 | 6.48 | 6.41 | 3,800 |
| Mar 13, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 600 |
| Mar 12, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 43,800 |
| Mar 11, 2024 | 6.71 | 6.71 | 6.65 | 6.66 | 6.59 | 18,400 |
| Mar 08, 2024 | 6.72 | 6.80 | 6.72 | 6.73 | 6.66 | 27,400 |
| Mar 07, 2024 | 6.68 | 6.74 | 6.68 | 6.73 | 6.66 | 25,500 |
| Mar 06, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 28,600 |
| Mar 05, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 17,500 |
| Mar 04, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 13,400 |
| Mar 01, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 32,600 |
| Feb 29, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | 51,300 |
| Feb 28, 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.57 | 31,700 |
| Feb 28, 2024 | 0.037 Dividend | |||||
| Feb 27, 2024 | 6.70 | 6.72 | 6.69 | 6.72 | 6.61 | 11,700 |
| Feb 26, 2024 | 6.83 | 6.86 | 6.69 | 6.72 | 6.61 | 7,900 |
| Feb 23, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 34,500 |
| Feb 22, 2024 | 6.89 | 6.95 | 6.89 | 6.94 | 6.83 | 19,700 |
| Feb 21, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.91 | 23,600 |
| Feb 20, 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 6.91 | 13,400 |
| Feb 16, 2024 | 7.13 | 7.13 | 7.12 | 7.12 | 7.00 | 28,800 |
| Feb 15, 2024 | 7.17 | 7.17 | 7.14 | 7.14 | 7.02 | 5,600 |
| Feb 14, 2024 | 7.09 | 7.09 | 7.02 | 7.07 | 6.95 | 46,600 |
| Feb 13, 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 6.88 | 51,500 |
| Feb 12, 2024 | 7.30 | 7.31 | 7.26 | 7.28 | 7.16 | 56,600 |
| Feb 09, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 13,200 |
| Feb 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 29,600 |
| Feb 07, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 11,200 |
| Feb 06, 2024 | 7.15 | 7.27 | 7.15 | 7.25 | 7.13 | 43,900 |
| Feb 05, 2024 | 7.10 | 7.13 | 7.10 | 7.13 | 7.01 | 7,500 |
| Feb 02, 2024 | 7.30 | 7.30 | 7.20 | 7.27 | 7.15 | 30,800 |
| Feb 01, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 1,000 |
| Jan 31, 2024 | 7.48 | 7.48 | 7.40 | 7.40 | 7.28 | 32,500 |
| Jan 30, 2024 | 7.40 | 7.45 | 7.40 | 7.42 | 7.30 | 47,200 |
| Jan 30, 2024 | 0.037 Dividend | |||||
| Jan 29, 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.29 | 37,200 |
| Jan 26, 2024 | 7.45 | 7.47 | 7.45 | 7.45 | 7.29 | 36,500 |
| Jan 25, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 23,400 |
| Jan 24, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 20,900 |
| Jan 23, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.27 | 10,800 |
| Jan 22, 2024 | 7.40 | 7.44 | 7.40 | 7.43 | 7.27 | 34,400 |
| Jan 19, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.21 | 57,100 |
| Jan 18, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 10,100 |
| Jan 17, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 5,300 |
| Jan 16, 2024 | 7.48 | 7.48 | 7.45 | 7.48 | 7.32 | 43,200 |
| Jan 12, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | - |
| Jan 11, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 53,800 |
| Jan 10, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 3,100 |
| Jan 09, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 6,800 |
| Jan 08, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 3,600 |
| Jan 05, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | - |
| Jan 04, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 1,900 |
| Jan 03, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 7,100 |
| Jan 02, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 18,800 |
| Dec 29, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | 4,400 |
| Dec 28, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.32 | 7,600 |
| Dec 28, 2023 | 0.114 Dividend | |||||
| Dec 27, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.21 | 10,700 |
| Dec 26, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.21 | - |
| Dec 22, 2023 | 7.46 | 7.51 | 7.46 | 7.48 | 7.21 | 34,300 |
| Dec 21, 2023 | 7.40 | 7.40 | 7.21 | 7.21 | 6.95 | 74,000 |
| Dec 20, 2023 | 7.34 | 7.34 | 7.31 | 7.31 | 7.04 | 48,100 |
| Dec 19, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 6.98 | 59,900 |
| Dec 18, 2023 | 7.23 | 7.24 | 7.23 | 7.24 | 6.98 | 85,100 |
| Dec 15, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.27 | 99,200 |
| Dec 14, 2023 | 7.67 | 7.67 | 7.60 | 7.61 | 7.33 | 91,800 |
| Dec 13, 2023 | 6.67 | 7.01 | 6.67 | 7.01 | 6.76 | 63,600 |
| *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.