H&R Real Estate Investment Trust (HRUFF)
OTCMKTS · Delayed Price · Currency is USD
8.01
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
HRUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% | 104,908 |
| Feb 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.01% | 4,000 |
| Feb 6, 2026 | 7.83 | 7.93 | 7.83 | 7.91 | 7.91 | -0.25% | 11,808 |
| Feb 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% | 34,500 |
| Feb 4, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | 1.53% | 400 |
| Feb 3, 2026 | 7.91 | 7.91 | 7.84 | 7.84 | 7.84 | -1.01% | 950 |
| Feb 2, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.76% | 16,400 |
| Jan 30, 2026 | 7.82 | 7.89 | 7.82 | 7.86 | 7.86 | -0.13% | 65,916 |
| Jan 29, 2026 | 7.83 | 7.87 | 7.83 | 7.87 | 7.83 | 0.51% | 18,976 |
| Jan 28, 2026 | 7.85 | 7.85 | 7.83 | 7.83 | 7.79 | 0.38% | 36,177 |
| Jan 23, 2026 | 7.79 | 7.80 | 7.79 | 7.80 | 7.76 | 1.30% | 375,219 |
| Jan 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | 0.79% | 4,239 |
| Jan 21, 2026 | 7.66 | 7.67 | 7.64 | 7.64 | 7.61 | -0.13% | 2,113 |
| Jan 20, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.62 | -2.17% | 574 |
| Jan 16, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.78 | 0.90% | 1,191 |
| Jan 15, 2026 | 7.78 | 7.78 | 7.75 | 7.75 | 7.71 | -1.15% | 201 |
| Jan 14, 2026 | 7.88 | 7.88 | 7.84 | 7.84 | 7.80 | -0.76% | 506 |
| Jan 13, 2026 | 7.87 | 7.90 | 7.87 | 7.90 | 7.86 | -0.63% | 34,390 |
| Jan 12, 2026 | 7.98 | 7.98 | 7.95 | 7.95 | 7.91 | 0.38% | 49,600 |
| Jan 9, 2026 | 7.90 | 7.92 | 7.88 | 7.92 | 7.88 | 1.41% | 17,740 |
| Jan 7, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.77 | 2.09% | 69,884 |
| Jan 6, 2026 | 7.63 | 7.66 | 7.63 | 7.65 | 7.62 | -0.07% | 50,162 |
| Jan 5, 2026 | 7.58 | 7.66 | 7.57 | 7.66 | 7.62 | 2.07% | 26,342 |
| Jan 2, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.47 | 1.08% | 42,538 |
| Dec 31, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | -1.59% | 982 |
| Dec 30, 2025 | 7.54 | 7.54 | 7.53 | 7.54 | 7.47 | 0.56% | 38,586 |
| Dec 29, 2025 | 7.48 | 7.51 | 7.47 | 7.50 | 7.43 | 0.20% | 64,043 |
| Dec 23, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | -1.28% | 98,108 |
| Dec 22, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.51 | -0.45% | 57,710 |
| Dec 19, 2025 | 7.63 | 7.63 | 7.61 | 7.61 | 7.54 | 0.45% | 136,691 |
| Dec 18, 2025 | 7.62 | 7.62 | 7.58 | 7.58 | 7.51 | 1.20% | 21,649 |
| Dec 17, 2025 | 7.50 | 7.50 | 7.47 | 7.49 | 7.42 | 0.40% | 133,904 |
| Dec 16, 2025 | 7.43 | 7.49 | 7.43 | 7.46 | 7.39 | 2.05% | 66,536 |
| Dec 15, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | 0.55% | 26,895 |
| Dec 12, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.20 | 0.92% | 19,239 |
| Dec 11, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.14 | -0.50% | 7,048 |
| Dec 10, 2025 | 7.20 | 7.24 | 7.17 | 7.24 | 7.17 | 1.69% | 9,520 |
| Dec 9, 2025 | 7.23 | 7.23 | 7.12 | 7.12 | 7.05 | -0.70% | 32,785 |
| Dec 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | -0.69% | 35,700 |
| Dec 5, 2025 | 7.19 | 7.22 | 7.19 | 7.22 | 7.15 | -0.14% | 9,690 |
| Dec 4, 2025 | 7.27 | 7.27 | 7.23 | 7.23 | 7.16 | -0.82% | 16,842 |
| Dec 3, 2025 | 7.38 | 7.38 | 7.29 | 7.29 | 7.22 | -1.75% | 33,503 |
| Nov 28, 2025 | 7.44 | 7.46 | 7.42 | 7.42 | 7.35 | 0.41% | 41,855 |
| Nov 26, 2025 | 7.38 | 7.39 | 7.37 | 7.39 | 7.29 | 0.68% | 50,309 |
| Nov 25, 2025 | 7.41 | 7.41 | 7.32 | 7.34 | 7.24 | 2.09% | 104,121 |
| Nov 24, 2025 | 7.16 | 7.19 | 7.16 | 7.19 | 7.09 | 1.57% | 47,979 |
| Nov 21, 2025 | 7.06 | 7.08 | 7.06 | 7.08 | 6.98 | 0.13% | 7,070 |
| Nov 20, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 6.97 | 0.28% | 83,011 |
| Nov 19, 2025 | 7.07 | 7.08 | 7.05 | 7.05 | 6.95 | -1.12% | 6,400 |
| Nov 18, 2025 | 7.05 | 7.13 | 7.05 | 7.13 | 7.03 | 1.28% | 2,100 |