H&R Real Estate Investment Trust (HRUFF)
OTCMKTS
· Delayed Price · Currency is USD
7.25
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
HRUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.03% | 18,257 |
| May 15, 2025 | 7.23 | 7.25 | 7.22 | 7.25 | 7.25 | -0.14% | 14,664 |
| May 14, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | -0.55% | 118,676 |
| May 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.40% | 61,371 |
| May 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.62% | 7,799 |
| May 9, 2025 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | 0.64% | 11,222 |
| May 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 24,507 |
| May 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.98% | 20,994 |
| May 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.03% | 17,733 |
| May 5, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.69% | 27,601 |
| May 2, 2025 | 7.19 | 7.24 | 7.16 | 7.24 | 7.24 | 2.65% | 62,982 |
| May 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 36,000 |
| Apr 30, 2025 | 6.95 | 7.09 | 6.95 | 7.05 | 7.05 | 0.04% | 45,605 |
| Apr 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - | 12,609 |
| Apr 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | 1.73% | 116,240 |
| Apr 25, 2025 | 6.98 | 6.98 | 6.93 | 6.93 | 6.90 | -0.29% | 47,302 |
| Apr 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -0.29% | 102,802 |
| Apr 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | - | 11,653 |
| Apr 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | - | 25,207 |
| Apr 21, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | - | 36,307 |
| Apr 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | 5.61% | 98,371 |
| Apr 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | - | 3,103 |
| Apr 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | - | 18,018 |
| Apr 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | - | 9,077 |
| Apr 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | 0.15% | 75,831 |
| Apr 10, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | -2.66% | 13,872 |
| Apr 9, 2025 | 6.34 | 6.77 | 6.34 | 6.77 | 6.74 | 1.96% | 29,796 |
| Apr 8, 2025 | 6.67 | 6.67 | 6.64 | 6.64 | 6.61 | 0.30% | 40,157 |
| Apr 7, 2025 | 6.60 | 6.66 | 6.60 | 6.62 | 6.59 | -4.61% | 25,615 |
| Apr 4, 2025 | 6.95 | 6.98 | 6.94 | 6.94 | 6.91 | -2.80% | 126,368 |
| Apr 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | 1.88% | 109,451 |
| Apr 2, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.97 | - | 42,498 |
| Apr 1, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.97 | -0.03% | 27,669 |
| Mar 31, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.97 | 0.57% | 18,955 |
| Mar 28, 2025 | 6.95 | 6.97 | 6.95 | 6.97 | 6.90 | -0.36% | 13,366 |
| Mar 27, 2025 | 7.01 | 7.01 | 7.00 | 7.00 | 6.93 | -1.48% | 9,980 |
| Mar 26, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.03 | 0.85% | 38,617 |
| Mar 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.97 | -0.42% | 21,174 |
| Mar 24, 2025 | 7.12 | 7.12 | 7.07 | 7.07 | 7.00 | -1.39% | 35,686 |
| Mar 21, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - | 19,369 |
| Mar 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - | 9,337 |
| Mar 19, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - | 29,188 |
| Mar 18, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - | 70,198 |
| Mar 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | 3.31% | 84,652 |
| Mar 14, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.87 | 0.43% | 4,562 |
| Mar 13, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.84 | - | - |
| Mar 12, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.84 | 1.32% | 600 |
| Mar 11, 2025 | 6.85 | 6.85 | 6.82 | 6.82 | 6.75 | -4.21% | 59,052 |
| Mar 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.05 | - | 33,866 |
| Mar 7, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.05 | - | - |