Canada markets closed

H&R Real Estate Investment Trust (HRUFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.69-0.07 (-0.51%)
At close: 3:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 202112.7712.8312.6912.6912.6930,300
Sep. 24, 202112.7612.7612.7612.7612.76400
Sep. 23, 202112.6012.6012.6012.6012.60-
Sep. 22, 202112.6012.6012.6012.6012.60-
Sep. 21, 202112.6012.6012.6012.6012.60100
Sep. 20, 202112.4912.5412.2912.4612.466,300
Sep. 20, 20210.045 Dividend
Sep. 17, 202112.9212.9412.9212.9412.897,900
Sep. 16, 202113.0813.0813.0813.0813.03-
Sep. 15, 202113.0813.0813.0813.0813.03-
Sep. 14, 202113.2313.2313.0813.0813.031,200
Sep. 13, 202112.9013.1412.9013.1413.092,300
Sep. 10, 202113.0213.0212.9112.9212.88700
Sep. 09, 202113.1013.2213.0913.0913.041,100
Sep. 08, 202112.9713.0412.9713.0412.993,100
Sep. 07, 202112.4312.9212.4312.8812.846,800
Sep. 03, 202113.1613.1613.1313.1413.091,400
Sep. 02, 202113.0413.1013.0413.1013.051,900
Sep. 01, 202113.0213.0213.0213.0212.97-
Aug. 31, 202113.0213.0213.0213.0212.972,100
Aug. 30, 202112.8812.8812.8812.8812.84-
Aug. 27, 202112.8812.8812.8812.8812.84500
Aug. 26, 202112.7512.8012.7112.7112.6712,100
Aug. 25, 202112.6512.8512.6512.8512.8110,200
Aug. 24, 202112.6512.7012.6512.7012.661,200
Aug. 24, 20210.045 Dividend
Aug. 23, 202112.6612.6712.6612.6712.58400
Aug. 20, 202112.2012.5512.2012.5512.4615,300
Aug. 19, 202112.3812.3812.2712.3012.2112,500
Aug. 18, 202112.7112.8512.7012.7112.622,800
Aug. 17, 202112.8312.8512.6612.6612.571,600
Aug. 16, 202113.1813.1813.0013.0212.932,700
Aug. 13, 202113.3613.3613.2513.2513.162,000
Aug. 12, 202113.4013.4013.3713.3713.28600
Aug. 11, 202113.4213.4213.4213.4213.33-
Aug. 10, 202113.3813.4613.3813.4213.331,500
Aug. 09, 202113.3613.3613.3613.3613.272,200
Aug. 06, 202113.4313.4313.3913.3913.30300
Aug. 05, 202113.3813.4813.3813.4813.394,600
Aug. 04, 202113.2313.2313.2313.2313.14800
Aug. 03, 202113.4013.5913.4013.5913.494,600
Aug. 02, 202113.4813.4813.4813.4813.39-
Jul. 30, 202113.5113.5113.4813.4813.392,500
Jul. 29, 202113.5513.5513.5513.5513.45100
Jul. 28, 202113.3513.4713.3313.4713.382,900
Jul. 27, 202113.2613.2613.2613.2613.17200
Jul. 26, 202113.2213.2213.2113.2213.13800
Jul. 23, 202113.2213.2213.2213.2213.13100
Jul. 22, 202113.2213.2213.2213.2213.13100
Jul. 21, 202113.2213.2213.2213.2213.131,300
Jul. 21, 20210.045 Dividend
Jul. 20, 202112.9213.1512.9213.1513.01900
Jul. 19, 202112.8212.8212.7712.7712.641,900
Jul. 16, 202113.4513.4513.4413.4413.3022,500
Jul. 15, 202113.3013.4013.3013.4013.261,400
Jul. 14, 202113.5313.5313.5313.5313.39200
Jul. 13, 202113.5613.5613.5613.5613.42100
Jul. 12, 202113.5813.6613.5813.6613.521,600
Jul. 09, 202113.7013.7013.7013.7013.561,200
Jul. 08, 202113.2813.4613.2813.4513.315,200
Jul. 07, 202113.5013.5013.4613.4813.341,200
Jul. 06, 202113.1813.4913.1813.4913.352,900
Jul. 02, 202113.0213.0213.0213.0212.88200
Jul. 01, 202112.9212.9212.9212.9212.79-
Jun. 30, 202112.9212.9212.9212.9212.793,000
Jun. 29, 202113.0213.0412.9912.9912.85800
Jun. 28, 202113.3113.3113.3113.3113.17-
Jun. 25, 202113.3213.3213.3113.3113.17900
Jun. 24, 202113.2213.3013.2213.3013.163,100
Jun. 23, 202113.5313.5313.4913.4913.3521,100
Jun. 22, 202113.1513.1513.1513.1513.01300
Jun. 21, 202113.1413.2813.1413.2813.142,200
Jun. 21, 20210.046 Dividend
Jun. 18, 202113.0913.0912.9912.9912.8114,400
Jun. 17, 202113.2113.2213.2113.2213.046,900
Jun. 16, 202113.5513.6313.4813.4813.29700
Jun. 15, 202113.6013.6113.5213.5213.3310,800
Jun. 14, 202113.7513.7713.7513.7713.581,100
Jun. 11, 202113.6813.6813.6813.6813.491,600
Jun. 10, 202113.6213.6513.5913.6313.443,800
Jun. 09, 202113.6613.6613.5613.5613.3710,400
Jun. 08, 202113.6413.6413.5813.6213.43500
Jun. 07, 202113.4813.6913.4813.6913.501,000
Jun. 04, 202113.3513.4613.3513.4613.276,500
Jun. 03, 202113.2713.2813.1913.2413.0620,300
Jun. 02, 202113.2213.2913.2213.2913.1111,700
Jun. 01, 202113.2913.2913.1513.2413.064,500
May 28, 202113.1413.2113.1413.2113.035,200
May 27, 202113.0213.1113.0213.0912.9111,800
May 26, 202112.7012.9812.7012.9812.807,800
May 25, 202112.8712.9212.8412.9212.7410,500
May 25, 20210.048 Dividend
May 24, 202113.1413.1412.7512.7512.531,300
May 21, 202112.9112.9112.9112.9112.68400
May 20, 202113.0413.0412.9813.0412.817,800
May 19, 202112.9013.0012.8512.9412.712,200
May 18, 202112.9613.0312.9613.0312.80900
May 17, 202112.7912.7912.7912.7912.56200
May 14, 202112.6312.7712.6112.7712.5411,000
May 13, 202111.7312.5411.7312.5412.32900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...