Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

H&R Real Estate Investment Trust (HRUFF)

7.05
0.00
(0.00%)
As of April 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.057.057.057.057.05210
Apr 29, 20257.057.057.057.057.05-
Apr 28, 20257.057.057.057.057.05116,200
Apr 25, 20256.986.986.936.936.9347,300
Apr 24, 20256.956.956.956.956.95102,800
Apr 23, 20256.976.976.976.976.97-
Apr 22, 20256.976.976.976.976.97-
Apr 21, 20256.976.976.976.976.97-
Apr 17, 20256.976.976.976.976.9798,400
Apr 16, 20256.606.606.606.606.60-
Apr 15, 20256.606.606.606.606.60-
Apr 14, 20256.606.606.606.606.60-
Apr 11, 20256.606.606.606.606.6075,800
Apr 10, 20256.596.596.596.596.5913,900
Apr 9, 20256.346.776.346.776.7729,800
Apr 8, 20256.676.676.646.646.6440,200
Apr 7, 20256.606.666.606.626.6225,600
Apr 4, 20256.956.986.946.946.94126,400
Apr 3, 20257.147.147.147.147.14109,500
Apr 2, 20257.017.017.017.017.01-
Apr 1, 20257.017.017.017.017.0127,700
Mar 31, 20257.017.017.017.017.0119,000
Mar 28, 20256.956.976.956.976.9713,400
Mar 27, 20257.017.017.007.007.0010,000
Mar 26, 20257.157.157.107.107.1038,600
Mar 25, 20257.047.047.047.047.0421,200
Mar 24, 20257.127.127.077.077.0735,700
Mar 21, 20257.177.177.177.177.17-
Mar 20, 20257.177.177.177.177.17-
Mar 19, 20257.177.177.177.177.17-
Mar 18, 20257.177.177.177.177.17-
Mar 17, 20257.177.177.177.177.1784,700
Mar 14, 20256.906.946.906.946.944,600
Mar 13, 20256.916.916.916.916.91-
Mar 12, 20256.916.916.916.916.91600
Mar 11, 20256.856.856.826.826.8259,100
Mar 10, 20257.127.127.127.127.12-
Mar 7, 20257.127.127.127.127.12-
Mar 6, 20257.127.137.127.127.1226,900
Mar 5, 20257.007.007.007.007.002,000
Mar 4, 20256.806.806.746.786.7817,600
Mar 3, 20257.007.076.976.976.975,400
Feb 28, 20256.976.986.976.986.9846,200
Feb 27, 20257.197.197.197.197.19-
Feb 26, 20257.197.197.197.197.191,400
Feb 25, 20256.676.676.676.676.67900
Feb 24, 20257.107.107.107.107.10-
Feb 21, 20257.107.107.107.107.10-
Feb 20, 20257.107.107.107.107.10-
Feb 19, 20257.107.107.107.107.10-
Feb 18, 20257.107.157.107.107.102,800
Feb 14, 20257.017.067.017.037.034,800
Feb 13, 20256.776.776.776.776.77-
Feb 12, 20256.746.776.746.776.7720,700
Feb 11, 20256.746.746.726.726.7229,800
Feb 10, 20257.017.016.736.766.7679,200
Feb 7, 20256.736.736.736.736.73-
Feb 6, 20256.716.736.716.736.7366,800
Feb 5, 20256.706.746.666.746.742,500
Feb 4, 20256.526.586.526.586.586,400
Feb 3, 20256.166.406.156.406.4012,500
Jan 31, 2025 0.035 Dividend
Jan 31, 20256.506.566.416.426.42325,100
Jan 30, 20256.466.616.466.576.5487,900
Jan 29, 20256.566.566.436.436.405,400
Jan 28, 20256.556.566.516.546.5130,100
Jan 27, 20256.456.456.456.456.421,100
Jan 24, 20256.446.446.426.436.4013,500
Jan 23, 20256.416.416.416.416.38200
Jan 22, 20256.356.356.356.356.328,900
Jan 21, 20256.436.686.386.686.6454,000
Jan 17, 20256.446.446.366.386.3554,200
Jan 16, 20256.406.436.376.416.3890,700
Jan 15, 20256.556.556.556.556.52900
Jan 14, 20256.446.446.446.446.41-
Jan 13, 20256.486.486.416.446.41700
Jan 10, 20256.556.556.436.436.40800
Jan 8, 20256.436.546.436.546.51400
Jan 7, 20256.576.576.576.576.546,400
Jan 6, 20256.566.646.566.636.597,200
Jan 3, 20256.566.576.566.576.541,400
Jan 2, 20256.476.476.466.476.44900
Dec 31, 2024 0.118 Dividend
Dec 31, 20246.506.536.476.476.443,000
Dec 31, 2024 939:1000 Stock Splits
Dec 30, 20246.436.506.436.506.3517,800
Dec 27, 20246.556.556.446.476.324,500
Dec 26, 20246.516.516.516.516.36-
Dec 24, 20246.516.516.516.516.36700
Dec 23, 20246.466.506.466.476.3275,800
Dec 20, 20246.456.536.456.526.375,200
Dec 19, 20246.636.636.436.496.3495,400
Dec 18, 20246.816.816.556.556.403,200
Dec 17, 20246.746.776.746.776.6150,800
Dec 16, 20246.816.846.776.776.611,300
Dec 13, 20246.806.806.806.806.64200
Dec 12, 20246.946.956.926.956.7944,900
Dec 11, 20246.857.016.857.006.8439,400
Dec 10, 20246.726.746.676.706.54245,900
Dec 9, 20246.786.806.746.756.59306,200
Dec 6, 20246.876.876.756.786.62121,900
Dec 5, 20246.936.976.906.926.7688,300
Dec 4, 20246.956.956.916.926.7629,600
Dec 3, 20247.007.006.996.996.8348,000
Dec 2, 20246.996.996.956.966.8044,400
Nov 29, 20247.037.107.027.106.93241,900
Nov 27, 20247.107.107.077.096.923,500
Nov 26, 20247.067.066.997.026.866,400
Nov 25, 20247.147.147.147.146.977,100
Nov 22, 20247.347.347.047.046.885,200
Nov 21, 20247.077.087.077.086.911,500
Nov 20, 20247.057.086.997.046.8810,300
Nov 19, 20247.257.257.257.257.08-
Nov 18, 20247.137.257.107.257.086,500
Nov 15, 20247.087.137.087.136.9687,600
Nov 14, 20247.167.206.967.207.0328,200
Nov 13, 20247.317.317.317.317.1486,500
Nov 12, 20247.627.627.627.627.44-
Nov 11, 20247.637.637.627.627.4456,000
Nov 8, 20247.787.787.787.787.60-
Nov 7, 20247.787.787.787.787.6062,400
Nov 6, 20247.557.597.557.597.4117,500
Nov 5, 20247.647.647.617.617.4326,700
Nov 4, 20247.517.517.517.517.33-
Nov 1, 20247.627.627.517.517.3331,100
Oct 31, 20247.667.667.627.627.4429,900
Oct 30, 20247.808.057.757.767.584,400
Oct 29, 20247.807.807.807.807.62100
Oct 28, 20247.827.827.827.827.64-
Oct 25, 20247.827.827.827.827.64200
Oct 24, 20248.018.017.907.907.72900
Oct 23, 20248.018.018.018.017.8235,500
Oct 22, 20247.977.977.977.977.78-
Oct 21, 20247.917.977.917.977.7811,600
Oct 18, 20248.188.188.048.047.8516,700
Oct 17, 20248.058.058.058.057.8610,500
Oct 16, 20248.058.058.058.057.867,000
Oct 15, 20248.008.058.008.057.8677,800
Oct 14, 20247.947.947.947.947.75-
Oct 11, 20247.937.947.907.947.75500
Oct 10, 20247.907.957.907.957.7618,900
Oct 9, 20248.238.238.238.238.0428,600
Oct 8, 20248.058.238.058.238.0435,100
Oct 7, 20248.118.308.098.308.1136,100
Oct 4, 20248.268.268.268.268.0710,000
Oct 3, 20248.418.418.248.248.0537,400
Oct 2, 20248.588.588.398.408.2043,100
Oct 1, 20248.468.468.468.468.2616,100
Sep 30, 20248.498.558.468.468.2618,600
Sep 27, 2024 0.039404 Dividend
Sep 27, 20248.668.668.518.518.317,200
Sep 26, 20248.488.488.488.488.2423,100
Sep 25, 20248.608.608.608.608.36-
Sep 24, 20248.308.668.308.608.3619,400
Sep 23, 20248.578.578.578.578.331,100
Sep 20, 20248.498.498.498.498.2515,100
Sep 19, 20248.388.448.388.448.2050,400
Sep 18, 20248.408.418.278.418.1840,400
Sep 17, 20248.358.358.358.358.1224,100
Sep 16, 20248.308.498.288.358.1218,800
Sep 13, 20248.298.358.298.308.0744,500
Sep 12, 20247.847.847.847.847.6218,600
Sep 11, 20248.158.308.158.227.9962,500
Sep 10, 20247.927.927.927.927.7041,400
Sep 9, 20247.927.927.927.927.7014,100
Sep 6, 20247.927.927.927.927.7036,300
Sep 5, 20247.927.927.927.927.7044,700
Sep 4, 20248.098.097.927.927.7028,000
Sep 3, 20247.757.757.727.727.5011,100
Aug 30, 20247.747.767.747.767.5423,900
Aug 29, 20247.747.747.747.747.52105,500
Aug 28, 20247.747.747.747.747.5258,900
Aug 27, 20247.747.747.747.747.52128,900
Aug 26, 20247.467.547.467.547.332,800
Aug 23, 20247.307.317.307.317.1121,200
Aug 22, 20247.177.177.137.146.9412,000
Aug 21, 20247.247.247.217.217.0133,800
Aug 20, 20247.057.057.057.056.8539,200
Aug 19, 20247.017.057.017.056.8530,000
Aug 16, 20246.956.956.956.956.7652,200
Aug 15, 20247.007.006.956.956.7672,900
Aug 14, 20246.976.976.976.976.781,900
Aug 13, 20246.976.976.976.976.7820,800
Aug 12, 20247.407.406.976.976.7822,500
Aug 9, 20247.077.077.077.076.8732,700
Aug 8, 20247.137.137.077.076.8766,700
Aug 7, 20246.836.836.836.836.6435,400
Aug 6, 20246.836.836.836.836.648,700
Aug 5, 20247.017.016.976.976.78500
Aug 2, 20246.906.906.826.876.6822,500
Aug 1, 20247.057.057.057.056.8564,100
Jul 31, 20247.057.057.057.056.8547,400
Jul 30, 20247.137.137.057.056.8525,800
Jul 29, 20246.976.976.976.976.7814,500
Jul 26, 20246.976.976.976.976.781,400
Jul 25, 20246.896.896.896.896.707,900
Jul 24, 20246.896.896.896.896.704,400
Jul 23, 20246.896.896.896.896.7067,500
Jul 22, 20246.966.996.966.996.7936,700
Jul 19, 20247.007.007.007.006.8018,000
Jul 18, 20247.007.006.977.006.8022,200
Jul 17, 20247.007.057.007.056.8520,600
Jul 16, 20246.816.816.816.816.6276,100
Jul 15, 20246.776.816.776.816.6228,100
Jul 12, 20246.756.836.756.836.644,900
Jul 11, 20246.596.756.596.756.5684,600
Jul 10, 20246.606.606.566.596.4156,500
Jul 9, 20246.586.596.576.596.4173,000
Jul 8, 20246.516.516.516.516.333,100
Jul 5, 20246.626.626.626.626.44500
Jul 3, 20246.596.596.596.596.413,400
Jul 2, 20246.596.626.596.596.4116,400
Jul 1, 20246.356.356.356.356.17-
Jun 28, 20246.356.356.356.356.1736,200
Jun 27, 20246.356.356.356.356.1738,100
Jun 26, 20246.406.406.366.366.185,100
Jun 25, 20246.506.526.506.526.34900
Jun 24, 20246.446.476.436.436.25800
Jun 21, 20246.376.396.326.326.146,700
Jun 20, 20246.436.436.396.436.2541,100
Jun 18, 20246.526.526.406.406.2222,100
Jun 17, 20246.466.466.466.466.2819,100
Jun 14, 20246.496.496.496.496.312,900
Jun 13, 20246.506.506.496.496.3134,400
Jun 12, 20246.586.586.586.586.4025,100
Jun 11, 20246.576.586.576.586.4042,900
Jun 10, 20246.656.656.626.636.4430,800
Jun 7, 20246.676.676.676.676.489,500
Jun 6, 20246.736.736.736.736.54266,100
Jun 5, 20246.736.736.736.736.5466,200
Jun 4, 20246.736.736.736.736.542,400
Jun 3, 20246.736.736.736.736.549,900
May 31, 20246.736.736.736.736.5453,200
May 30, 20246.576.576.576.576.39400
May 29, 20246.706.706.596.626.4411,300
May 28, 20246.816.816.796.806.612,700
May 24, 20246.836.836.836.836.64800
May 23, 20246.806.806.806.806.6113,300
May 22, 20246.996.996.996.996.792,900
May 21, 20247.057.066.996.996.7931,700
May 20, 20247.057.087.057.086.882,000
May 17, 20246.986.986.986.986.7936,900
May 16, 20246.986.986.986.986.7983,900
May 15, 20246.856.996.856.986.7926,400
May 14, 20246.766.766.766.766.5727,900
May 13, 20246.706.706.706.706.5142,400
May 10, 20246.756.756.706.706.512,900
May 9, 20246.706.706.706.706.5121,400
May 8, 20246.716.716.716.716.5229,900
May 7, 20246.716.716.716.716.5233,200
May 6, 20246.706.706.706.706.5116,700
May 3, 20246.706.706.706.706.5136,200
May 2, 20246.516.516.516.516.3375,300
May 1, 20246.576.576.516.516.337,100

Related Tickers

FBASF Fibra UNO
1.3500
+3.85%
 
ARESF Artis Real Estate Investment Trust
5.21
-0.95%
 
CNNRF Canadian Net Real Estate Investment Trust
3.8500
-1.53%
 
AAT American Assets Trust, Inc.
18.84
+0.59%
 
GNL Global Net Lease, Inc.
7.52
-0.39%
 
CTO CTO Realty Growth, Inc.
18.13
-0.77%
 
GOOD Gladstone Commercial Corporation
14.11
-0.14%