OTC Markets OTCPK - Delayed Quote USD

H&R Real Estate Investment Trust (HRUFF)

Compare
6.38
-0.02
(-0.31%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20256.446.446.366.386.3854,200
Jan 16, 20256.406.436.376.416.4190,700
Jan 15, 20256.556.556.556.556.55900
Jan 14, 20256.446.446.446.446.44-
Jan 13, 20256.486.486.416.446.44700
Jan 10, 20256.556.556.436.436.43800
Jan 8, 20256.436.546.436.546.54400
Jan 7, 20256.576.576.576.576.576,400
Jan 6, 20256.566.646.566.636.637,200
Jan 3, 20256.566.576.566.576.571,400
Jan 2, 20256.476.476.466.476.47900
Dec 31, 20246.506.536.476.476.473,000
Dec 30, 20246.436.506.436.506.5017,800
Dec 27, 20246.556.556.446.476.474,500
Dec 26, 20246.516.516.516.516.51-
Dec 24, 20246.516.516.516.516.51700
Dec 23, 20246.466.506.466.476.4775,800
Dec 20, 20246.456.536.456.526.525,200
Dec 19, 20246.636.636.436.496.4995,400
Dec 18, 20246.816.816.556.556.553,200
Dec 17, 20246.746.776.746.776.7750,800
Dec 16, 20246.816.846.776.776.771,300
Dec 13, 20246.806.806.806.806.80200
Dec 12, 20246.946.956.926.956.9544,900
Dec 11, 20246.857.016.857.007.0039,400
Dec 10, 20246.726.746.676.706.70245,900
Dec 9, 20246.786.806.746.756.75306,200
Dec 6, 20246.876.876.756.786.78121,900
Dec 5, 20246.936.976.906.926.9288,300
Dec 4, 20246.956.956.916.926.9229,600
Dec 3, 20247.007.006.996.996.9948,000
Dec 2, 20246.996.996.956.966.9644,400
Nov 29, 20247.037.107.027.107.10241,900
Nov 27, 20247.107.107.077.097.093,500
Nov 26, 20247.067.066.997.027.026,400
Nov 25, 20247.147.147.147.147.147,100
Nov 22, 20247.347.347.047.047.045,200
Nov 21, 20247.077.087.077.087.081,500
Nov 20, 20247.057.086.997.047.0410,300
Nov 19, 20247.257.257.257.257.25-
Nov 18, 20247.137.257.107.257.256,500
Nov 15, 20247.087.137.087.137.1387,600
Nov 14, 20247.167.206.967.207.2028,200
Nov 13, 20247.317.317.317.317.3186,500
Nov 12, 20247.627.627.627.627.62-
Nov 11, 20247.637.637.627.627.6256,000
Nov 8, 20247.787.787.787.787.78-
Nov 7, 20247.787.787.787.787.7862,400
Nov 6, 20247.557.597.557.597.5917,500
Nov 5, 20247.647.647.617.617.6126,700
Nov 4, 20247.517.517.517.517.51-
Nov 1, 20247.627.627.517.517.5131,100
Oct 31, 2024 0.04 Dividend
Oct 31, 20247.667.667.627.627.6229,900
Oct 30, 20247.808.057.757.767.724,400
Oct 29, 20247.807.807.807.807.76100
Oct 28, 20247.827.827.827.827.78-
Oct 25, 20247.827.827.827.827.78200
Oct 24, 20248.018.017.907.907.86900
Oct 23, 20248.018.018.018.017.9735,500
Oct 22, 20247.977.977.977.977.93-
Oct 21, 20247.917.977.917.977.9311,600
Oct 18, 20248.188.188.048.048.0016,700
Oct 17, 20248.058.058.058.058.0110,500
Oct 16, 20248.058.058.058.058.017,000
Oct 15, 20248.008.058.008.058.0177,800
Oct 14, 20247.947.947.947.947.90-
Oct 11, 20247.937.947.907.947.90500
Oct 10, 20247.907.957.907.957.9118,900
Oct 9, 20248.238.238.238.238.1928,600
Oct 8, 20248.058.238.058.238.1935,100
Oct 7, 20248.118.308.098.308.2636,100
Oct 4, 20248.268.268.268.268.2210,000
Oct 3, 20248.418.418.248.248.2037,400
Oct 2, 20248.588.588.398.408.3643,100
Oct 1, 20248.468.468.468.468.4216,100
Sep 30, 20248.498.558.468.468.4218,600
Sep 27, 2024 0.04 Dividend
Sep 27, 20248.668.668.518.518.477,200
Sep 26, 20248.488.488.488.488.4023,100
Sep 25, 20248.608.608.608.608.52-
Sep 24, 20248.308.668.308.608.5219,400
Sep 23, 20248.578.578.578.578.491,100
Sep 20, 20248.498.498.498.498.4115,100
Sep 19, 20248.388.448.388.448.3650,400
Sep 18, 20248.408.418.278.418.3340,400
Sep 17, 20248.358.358.358.358.2724,100
Sep 16, 20248.308.498.288.358.2718,800
Sep 13, 20248.298.358.298.308.2344,500
Sep 12, 20247.847.847.847.847.7718,600
Sep 11, 20248.158.308.158.228.1562,500
Sep 10, 20247.927.927.927.927.8541,400
Sep 9, 20247.927.927.927.927.8514,100
Sep 6, 20247.927.927.927.927.8536,300
Sep 5, 20247.927.927.927.927.8544,700
Sep 4, 20248.098.097.927.927.8528,000
Sep 3, 20247.757.757.727.727.6511,100
Aug 30, 2024 0.04 Dividend
Aug 30, 20247.747.767.747.767.6923,900
Aug 29, 20247.747.747.747.747.63105,500
Aug 28, 20247.747.747.747.747.6358,900
Aug 27, 20247.747.747.747.747.63128,900
Aug 26, 20247.467.547.467.547.442,800
Aug 23, 20247.307.317.307.317.2121,200
Aug 22, 20247.177.177.137.147.0412,000
Aug 21, 20247.247.247.217.217.1133,800
Aug 20, 20247.057.057.057.056.9539,200
Aug 19, 20247.017.057.017.056.9530,000
Aug 16, 20246.956.956.956.956.8552,200
Aug 15, 20247.007.006.956.956.8572,900
Aug 14, 20246.976.976.976.976.871,900
Aug 13, 20246.976.976.976.976.8720,800
Aug 12, 20247.407.406.976.976.8722,500
Aug 9, 20247.077.077.077.076.9732,700
Aug 8, 20247.137.137.077.076.9766,700
Aug 7, 20246.836.836.836.836.7435,400
Aug 6, 20246.836.836.836.836.748,700
Aug 5, 20247.017.016.976.976.87500
Aug 2, 20246.906.906.826.876.7822,500
Aug 1, 20247.057.057.057.056.9564,100
Jul 31, 2024 0.04 Dividend
Jul 31, 20247.057.057.057.056.9547,400
Jul 30, 20247.137.137.057.056.9225,800
Jul 29, 20246.976.976.976.976.8414,500
Jul 26, 20246.976.976.976.976.841,400
Jul 25, 20246.896.896.896.896.767,900
Jul 24, 20246.896.896.896.896.764,400
Jul 23, 20246.896.896.896.896.7667,500
Jul 22, 20246.966.996.966.996.8636,700
Jul 19, 20247.007.007.007.006.8718,000
Jul 18, 20247.007.006.977.006.8722,200
Jul 17, 20247.007.057.007.056.9220,600
Jul 16, 20246.816.816.816.816.6876,100
Jul 15, 20246.776.816.776.816.6828,100
Jul 12, 20246.756.836.756.836.704,900
Jul 11, 20246.596.756.596.756.6284,600
Jul 10, 20246.606.606.566.596.4756,500
Jul 9, 20246.586.596.576.596.4773,000
Jul 8, 20246.516.516.516.516.393,100
Jul 5, 20246.626.626.626.626.50500
Jul 3, 20246.596.596.596.596.473,400
Jul 2, 20246.596.626.596.596.4716,400
Jul 1, 20246.356.356.356.356.23-
Jun 28, 2024 0.04 Dividend
Jun 28, 20246.356.356.356.356.2336,200
Jun 27, 20246.356.356.356.356.1938,100
Jun 26, 20246.406.406.366.366.205,100
Jun 25, 20246.506.526.506.526.36900
Jun 24, 20246.446.476.436.436.27800
Jun 21, 20246.376.396.326.326.176,700
Jun 20, 20246.436.436.396.436.2741,100
Jun 18, 20246.526.526.406.406.2422,100
Jun 17, 20246.466.466.466.466.3019,100
Jun 14, 20246.496.496.496.496.332,900
Jun 13, 20246.506.506.496.496.3334,400
Jun 12, 20246.586.586.586.586.4225,100
Jun 11, 20246.576.586.576.586.4242,900
Jun 10, 20246.656.656.626.636.4730,800
Jun 7, 20246.676.676.676.676.519,500
Jun 6, 20246.736.736.736.736.57266,100
Jun 5, 20246.736.736.736.736.5766,200
Jun 4, 20246.736.736.736.736.572,400
Jun 3, 20246.736.736.736.736.579,900
May 31, 2024 0.04 Dividend
May 31, 20246.736.736.736.736.5753,200
May 30, 20246.576.576.576.576.37400
May 29, 20246.706.706.596.626.4211,300
May 28, 20246.816.816.796.806.602,700
May 24, 20246.836.836.836.836.63800
May 23, 20246.806.806.806.806.6013,300
May 22, 20246.996.996.996.996.782,900
May 21, 20247.057.066.996.996.7831,700
May 20, 20247.057.087.057.086.872,000
May 17, 20246.986.986.986.986.7736,900
May 16, 20246.986.986.986.986.7783,900
May 15, 20246.856.996.856.986.7726,400
May 14, 20246.766.766.766.766.5627,900
May 13, 20246.706.706.706.706.5042,400
May 10, 20246.756.756.706.706.502,900
May 9, 20246.706.706.706.706.5021,400
May 8, 20246.716.716.716.716.5129,900
May 7, 20246.716.716.716.716.5133,200
May 6, 20246.706.706.706.706.5016,700
May 3, 20246.706.706.706.706.5036,200
May 2, 20246.516.516.516.516.3175,300
May 1, 20246.576.576.516.516.317,100
Apr 30, 20246.556.566.536.536.3316,800
Apr 29, 2024 0.04 Dividend
Apr 29, 20246.606.606.606.606.4048,200
Apr 26, 20246.646.686.646.646.412,000
Apr 25, 20246.646.646.646.646.4110,700
Apr 24, 20246.686.686.686.686.445,200
Apr 23, 20246.686.686.686.686.4424,100
Apr 22, 20246.686.686.686.686.4421,800
Apr 19, 20246.586.636.586.636.40300
Apr 18, 20246.476.526.476.526.2913,600
Apr 17, 20246.556.556.556.556.3241,700
Apr 16, 20246.556.556.556.556.3254,700
Apr 15, 20246.556.556.556.556.3235,400
Apr 12, 20246.596.596.596.596.3647,300
Apr 11, 20246.706.706.706.706.4631,700
Apr 10, 20246.806.806.706.706.4624,300
Apr 9, 20246.856.856.856.856.6148,100
Apr 8, 20246.726.856.726.856.6114,400
Apr 5, 20246.726.726.726.726.48-
Apr 4, 20246.746.746.726.726.4815,400
Apr 3, 20246.616.616.616.616.3877,300
Apr 2, 20246.616.616.616.616.3833,800
Apr 1, 20246.756.756.756.756.5141,300
Mar 28, 20246.746.746.746.746.5037,000
Mar 27, 2024 0.04 Dividend
Mar 27, 20246.746.746.746.746.50121,800
Mar 26, 20246.636.636.636.636.36173,400
Mar 25, 20246.636.636.636.636.3675,500
Mar 22, 20246.636.636.636.636.36170,500
Mar 21, 20246.786.786.726.726.4548,000
Mar 20, 20246.646.646.646.646.3716,900
Mar 19, 20246.506.506.506.506.2427,300
Mar 18, 20246.506.506.506.506.24100
Mar 15, 20246.346.506.346.506.2418,000
Mar 14, 20246.536.536.486.486.223,800
Mar 13, 20246.616.616.616.616.34600
Mar 12, 20246.616.616.616.616.3443,800
Mar 11, 20246.716.716.656.666.3918,400
Mar 8, 20246.726.806.726.736.4627,400
Mar 7, 20246.686.746.686.736.4625,500
Mar 6, 20246.686.686.686.686.4128,600
Mar 5, 20246.686.686.686.686.4117,500
Mar 4, 20246.616.616.616.616.3413,400
Mar 1, 20246.616.616.616.616.3432,600
Feb 29, 20246.646.646.646.646.3751,300
Feb 28, 2024 0.04 Dividend
Feb 28, 20246.686.686.646.646.3731,700
Feb 27, 20246.706.726.696.726.4111,700
Feb 26, 20246.836.866.696.726.417,900
Feb 23, 20246.906.906.906.906.5834,500
Feb 22, 20246.896.956.896.946.6219,700
Feb 21, 20247.037.037.037.036.7123,600
Feb 20, 20247.097.097.037.036.7113,400
Feb 16, 20247.137.137.127.126.7928,800
Feb 15, 20247.177.177.147.146.815,600
Feb 14, 20247.097.097.027.076.7446,600
Feb 13, 20247.087.087.007.006.6851,500
Feb 12, 20247.307.317.267.286.9456,600
Feb 9, 20247.007.007.007.006.6813,200
Feb 8, 20247.007.007.007.006.6829,600
Feb 7, 20247.007.007.007.006.6811,200
Feb 6, 20247.157.277.157.256.9243,900
Feb 5, 20247.107.137.107.136.807,500
Feb 2, 20247.307.307.207.276.9430,800
Feb 1, 20247.407.407.407.407.061,000
Jan 31, 20247.487.487.407.407.0632,500
Jan 30, 2024 0.04 Dividend
Jan 30, 20247.407.457.407.427.0847,200
Jan 29, 20247.407.457.407.457.0737,200
Jan 26, 20247.457.477.457.457.0736,500
Jan 25, 20247.457.457.457.457.0723,400
Jan 24, 20247.457.457.457.457.0720,900
Jan 23, 20247.437.437.437.437.0510,800
Jan 22, 20247.407.447.407.437.0534,400
Jan 19, 20247.377.377.377.377.0057,100
Jan 18, 20247.207.207.207.206.8310,100

Related Tickers

MGRUF Morguard Real Estate Investment Trust
3.8100
0.00%
 
MDRR Medalist Diversified REIT, Inc.
12.03
-4.41%
 
CRR-UN.TO Crombie Real Estate Investment Trust
13.20
+0.15%
 
AX-UN.TO Artis Real Estate Investment Trust
7.17
+0.84%
 
AHH Armada Hoffler Properties, Inc.
9.76
-0.51%