H&R Real Estate Investment Trust (HRUFF)
OTCMKTS
· Delayed Price · Currency is USD
6.93
-0.02 (-0.29%)
Apr 25, 2025, 10:04 AM EDT
HRUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.98 | 6.98 | 6.93 | 6.93 | 6.93 | -0.29% | 47,302 |
| Apr 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | 102,802 |
| Apr 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 11,653 |
| Apr 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 25,207 |
| Apr 21, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 36,307 |
| Apr 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 5.61% | 98,371 |
| Apr 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,103 |
| Apr 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 18,018 |
| Apr 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 9,077 |
| Apr 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.15% | 75,831 |
| Apr 10, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.66% | 13,872 |
| Apr 9, 2025 | 6.34 | 6.77 | 6.34 | 6.77 | 6.77 | 1.96% | 29,796 |
| Apr 8, 2025 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | 0.30% | 40,157 |
| Apr 7, 2025 | 6.60 | 6.66 | 6.60 | 6.62 | 6.62 | -4.61% | 25,615 |
| Apr 4, 2025 | 6.95 | 6.98 | 6.94 | 6.94 | 6.94 | -2.80% | 126,368 |
| Apr 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.88% | 109,451 |
| Apr 2, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 42,498 |
| Apr 1, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.03% | 27,669 |
| Mar 31, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.57% | 18,955 |
| Mar 28, 2025 | 6.95 | 6.97 | 6.95 | 6.97 | 6.94 | -0.36% | 13,366 |
| Mar 27, 2025 | 7.01 | 7.01 | 7.00 | 7.00 | 6.96 | -1.48% | 9,980 |
| Mar 26, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.07 | 0.85% | 38,617 |
| Mar 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | -0.42% | 21,174 |
| Mar 24, 2025 | 7.12 | 7.12 | 7.07 | 7.07 | 7.04 | -1.39% | 35,686 |
| Mar 21, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | - | 19,369 |
| Mar 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | - | 9,337 |
| Mar 19, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | - | 29,188 |
| Mar 18, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | - | 70,198 |
| Mar 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | 3.31% | 84,652 |
| Mar 14, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.91 | 0.43% | 4,562 |
| Mar 13, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | - | - |
| Mar 12, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | 1.32% | 600 |
| Mar 11, 2025 | 6.85 | 6.85 | 6.82 | 6.82 | 6.79 | -4.21% | 59,052 |
| Mar 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - | 33,866 |
| Mar 7, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - | - |
| Mar 6, 2025 | 7.12 | 7.13 | 7.12 | 7.12 | 7.09 | 1.71% | 26,900 |
| Mar 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | 3.24% | 2,000 |
| Mar 4, 2025 | 6.80 | 6.80 | 6.74 | 6.78 | 6.75 | -2.71% | 17,600 |
| Mar 3, 2025 | 7.00 | 7.07 | 6.97 | 6.97 | 6.93 | -0.16% | 5,379 |
| Feb 28, 2025 | 6.97 | 6.98 | 6.97 | 6.98 | 6.95 | -2.92% | 46,194 |
| Feb 27, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | - | 9,351 |
| Feb 26, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | 7.80% | 1,422 |
| Feb 25, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.60 | -6.06% | 934 |
| Feb 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - | 15 |
| Feb 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - | - |
| Feb 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - | 3,333 |
| Feb 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - | 19,228 |
| Feb 18, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.03 | 1.00% | 2,840 |
| Feb 14, 2025 | 7.01 | 7.06 | 7.01 | 7.03 | 6.96 | 3.84% | 4,813 |
| Feb 13, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.70 | - | 10 |