H&R Real Estate Investment Trust (HRUFF)
OTCMKTS
· Delayed Price · Currency is USD
7.90
+0.04 (0.45%)
Jun 27, 2025, 10:34 AM EDT
HRUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 68,521 |
| Jun 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.45% | 34,400 |
| Jun 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.46% | 15,004 |
| Jun 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 27,865 |
| Jun 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 25,179 |
| Jun 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.11% | 107,039 |
| Jun 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 87,506 |
| Jun 17, 2025 | 7.95 | 7.95 | 7.91 | 7.91 | 7.91 | -1.12% | 84,375 |
| Jun 16, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - | 61,599 |
| Jun 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 40,240 |
| Jun 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 20,151 |
| Jun 11, 2025 | 7.89 | 7.89 | 7.85 | 7.85 | 7.85 | 0.51% | 37,517 |
| Jun 10, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 8,109 |
| Jun 9, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 31,643 |
| Jun 6, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.64% | 26,498 |
| Jun 5, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 19,427 |
| Jun 4, 2025 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | 0.13% | 52,784 |
| Jun 3, 2025 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | -0.13% | 58,274 |
| Jun 2, 2025 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | 1.84% | 1,801 |
| May 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 60,000 |
| May 29, 2025 | 7.50 | 7.73 | 7.50 | 7.62 | 7.58 | 3.52% | 62,980 |
| May 28, 2025 | 7.39 | 7.39 | 7.36 | 7.36 | 7.33 | -1.19% | 29,807 |
| May 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | 2.62% | 148,646 |
| May 23, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | - | 29,607 |
| May 22, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | - | 40,703 |
| May 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | - | 14,053 |
| May 20, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | 0.17% | 24,766 |
| May 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | - | 1 |
| May 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | -0.03% | 18,257 |
| May 15, 2025 | 7.23 | 7.25 | 7.22 | 7.25 | 7.22 | -0.14% | 14,664 |
| May 14, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.23 | -0.55% | 118,676 |
| May 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | 2.40% | 61,371 |
| May 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | 0.62% | 7,799 |
| May 9, 2025 | 7.05 | 7.09 | 7.05 | 7.09 | 7.05 | 0.64% | 11,222 |
| May 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | -0.14% | 24,507 |
| May 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -0.98% | 20,994 |
| May 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | 0.03% | 17,733 |
| May 5, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | -1.69% | 27,601 |
| May 2, 2025 | 7.19 | 7.24 | 7.16 | 7.24 | 7.21 | 2.65% | 62,982 |
| May 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - | 36,000 |
| Apr 30, 2025 | 6.95 | 7.09 | 6.95 | 7.05 | 7.02 | 0.04% | 45,605 |
| Apr 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - | 12,609 |
| Apr 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | 1.73% | 116,240 |
| Apr 25, 2025 | 6.98 | 6.98 | 6.93 | 6.93 | 6.86 | -0.29% | 47,302 |
| Apr 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | -0.29% | 102,802 |
| Apr 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.90 | - | 11,653 |
| Apr 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.90 | - | 25,207 |
| Apr 21, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.90 | - | 36,307 |
| Apr 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.90 | 5.61% | 98,371 |
| Apr 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | - | 3,103 |