H&R Real Estate Investment Trust (HRUFF)
OTCMKTS · Delayed Price · Currency is USD
8.68
+0.03 (0.37%)
Jul 18, 2025, 4:38 PM EDT
HRUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | 0.31% | 21,948 |
| Jul 17, 2025 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | -0.75% | 74,776 |
| Jul 16, 2025 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -0.91% | 84,102 |
| Jul 15, 2025 | 8.92 | 8.92 | 8.80 | 8.80 | 8.80 | -1.01% | 141,782 |
| Jul 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 10,511 |
| Jul 11, 2025 | 8.85 | 8.89 | 8.85 | 8.89 | 8.89 | -3.26% | 131,213 |
| Jul 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 35,784 |
| Jul 9, 2025 | 9.21 | 9.21 | 9.17 | 9.19 | 9.19 | 4.20% | 118,169 |
| Jul 8, 2025 | 8.79 | 8.82 | 8.79 | 8.82 | 8.82 | -0.99% | 9,360 |
| Jul 7, 2025 | 8.40 | 9.26 | 8.39 | 8.91 | 8.91 | 13.77% | 102,074 |
| Jul 3, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 15,900 |
| Jul 2, 2025 | 7.84 | 7.85 | 7.82 | 7.83 | 7.83 | -0.89% | 208,755 |
| Jul 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 21,000 |
| Jun 30, 2025 | 7.80 | 7.85 | 7.79 | 7.85 | 7.85 | -0.63% | 156,254 |
| Jun 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | - | 68,521 |
| Jun 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | 0.45% | 34,400 |
| Jun 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.83 | -0.46% | 15,004 |
| Jun 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | - | 27,865 |
| Jun 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | - | 25,179 |
| Jun 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | -0.11% | 107,039 |
| Jun 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - | 87,506 |
| Jun 17, 2025 | 7.95 | 7.95 | 7.91 | 7.91 | 7.87 | -1.12% | 84,375 |
| Jun 16, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 7.96 | - | 61,599 |
| Jun 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | 1.91% | 40,240 |
| Jun 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | - | 20,151 |
| Jun 11, 2025 | 7.89 | 7.89 | 7.85 | 7.85 | 7.81 | 0.51% | 37,517 |
| Jun 10, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | - | 8,109 |
| Jun 9, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | - | 31,643 |
| Jun 6, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | 0.64% | 26,498 |
| Jun 5, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | - | 19,427 |
| Jun 4, 2025 | 7.79 | 7.79 | 7.76 | 7.76 | 7.72 | 0.13% | 52,784 |
| Jun 3, 2025 | 7.66 | 7.75 | 7.66 | 7.75 | 7.71 | -0.13% | 58,274 |
| Jun 2, 2025 | 7.67 | 7.76 | 7.67 | 7.76 | 7.72 | 1.84% | 1,801 |
| May 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | - | 60,000 |
| May 29, 2025 | 7.50 | 7.73 | 7.50 | 7.62 | 7.55 | 3.52% | 62,980 |
| May 28, 2025 | 7.39 | 7.39 | 7.36 | 7.36 | 7.29 | -1.19% | 29,807 |
| May 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 2.62% | 148,646 |
| May 23, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | - | 29,607 |
| May 22, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | - | 40,703 |
| May 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | - | 14,053 |
| May 20, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | 0.17% | 24,766 |
| May 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - | 1 |
| May 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -0.03% | 18,257 |
| May 15, 2025 | 7.23 | 7.25 | 7.22 | 7.25 | 7.18 | -0.14% | 14,664 |
| May 14, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.19 | -0.55% | 118,676 |
| May 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 2.40% | 61,371 |
| May 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | 0.62% | 7,799 |
| May 9, 2025 | 7.05 | 7.09 | 7.05 | 7.09 | 7.02 | 0.64% | 11,222 |
| May 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.97 | -0.14% | 24,507 |
| May 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -0.98% | 20,994 |