H&R Real Estate Investment Trust (OP:HRUFF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.790 | 8.790 | 8.750 | 8.790 | 575 | -0.01(-0.11%) |
| Sep 11, 2025 | 8.800 | 10,483 | +0.17(+1.91%) | |||
| Sep 10, 2025 | 8.635 | 8.635 | 8.635 | 8.635 | 165,220 | -0.06(-0.75%) |
| Sep 08, 2025 | 8.700 | 82,022 | -0.18(-1.98%) | |||
| Aug 28, 2025 | 8.876 | 47,646 | +0.28(+3.21%) | |||
| Aug 20, 2025 | 8.600 | 6,138 | +0.02(+0.21%) | |||
| Aug 19, 2025 | 8.610 | 8.610 | 8.582 | 8.582 | 850 | -0.02(-0.21%) |
| Aug 18, 2025 | 8.600 | 8.600 | 8.600 | 8.600 | 110 | -0.02(-0.23%) |
| Aug 15, 2025 | 8.627 | 8.660 | 8.610 | 8.620 | 20,606 | +0.22(+2.62%) |
| Aug 14, 2025 | 8.400 | 8.400 | 8.400 | 8.400 | 102 | -0.11(-1.30%) |
| Aug 13, 2025 | 8.511 | 8.511 | 8.511 | 8.511 | 100 | -0.01(-0.16%) |
| Aug 12, 2025 | 8.530 | 8.561 | 8.524 | 8.524 | 1,218 | +0.10(+1.21%) |
| Aug 11, 2025 | 8.394 | 8.422 | 8.394 | 8.422 | 5,300 | +0.02(+0.20%) |
| Aug 08, 2025 | 8.444 | 8.444 | 8.406 | 8.406 | 631 | +0.01(+0.14%) |
| Aug 07, 2025 | 8.390 | 8.394 | 8.390 | 8.394 | 600 | +0.36(+4.53%) |
| Aug 04, 2025 | 8.030 | 1 | -0.36(-4.29%) | |||
| Jul 31, 2025 | 8.390 | 61 | -0.11(-1.29%) | |||
| Jul 30, 2025 | 8.500 | 8.500 | 8.500 | 8.500 | 55,784 | -0.09(-1.00%) |
| Jul 29, 2025 | 8.603 | 8.610 | 8.586 | 8.586 | 4,457 | +0.00(+0.00%) |
| Jul 28, 2025 | 8.600 | 8.678 | 8.576 | 8.586 | 29,173 | -0.00(-0.02%) |
| Jul 25, 2025 | 8.540 | 8.588 | 8.540 | 8.588 | 16,675 | -0.05(-0.61%) |
| Jul 24, 2025 | 8.640 | 8.640 | 8.640 | 8.640 | 127,786 | -0.08(-0.92%) |
| Jul 23, 2025 | 8.690 | 8.720 | 8.682 | 8.720 | 64,013 | +0.03(+0.30%) |
| Jul 22, 2025 | 8.740 | 8.760 | 8.680 | 8.694 | 209,295 | +0.01(+0.13%) |
| Jul 18, 2025 | 8.682 | 110,905 | +0.03(+0.31%) | |||
| Jul 17, 2025 | 8.640 | 8.655 | 8.640 | 8.655 | 74,776 | -0.07(-0.75%) |
| Jul 16, 2025 | 8.740 | 8.740 | 8.720 | 8.720 | 84,102 | -0.08(-0.91%) |
| Jul 15, 2025 | 8.920 | 8.920 | 8.800 | 8.800 | 141,782 | -0.09(-1.01%) |
| Jul 11, 2025 | 8.890 | 10,511 | -0.30(-3.26%) | |||
| Jul 09, 2025 | 9.190 | 35,784 | +0.37(+4.20%) | |||
| Jul 08, 2025 | 8.820 | 8.820 | 8.790 | 8.820 | 9,360 | -0.09(-0.99%) |
| Jul 07, 2025 | 8.510 | 9.260 | 8.390 | 8.908 | 102,074 | +1.08(+13.77%) |
| Jul 02, 2025 | 7.830 | 31,800 | -0.07(-0.89%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.