H&R Real Estate Investment Trust HRUFF
6.83 USD +0.23 (+3.48%)
Regular-session close
6.63 Day range 7.04
6.34 52-week range 8.21
- YTD
- -7.95%
- 1 year
- -13.43%
HRUFF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.63 | 7.04 | 6.63 | 7.00 | +0.40 | +6.06% | 23,272 |
| Nov 12, 2026 | 6.65 | 6.65 | 6.58 | 6.60 | +0.01 | +0.15% | 178,000 |
| Nov 11, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | -0.07 | -1.05% | 200 |
| Nov 10, 2026 | 6.69 | 6.69 | 6.66 | 6.66 | -0.10 | -1.48% | 17,900 |
| Nov 9, 2026 | 6.75 | 6.76 | 6.73 | 6.76 | +0.02 | +0.30% | 2,900 |
| Nov 6, 2026 | 6.87 | 6.87 | 6.74 | 6.74 | -0.18 | -2.60% | 1,400 |
| Nov 5, 2026 | 6.95 | 6.95 | 6.92 | 6.92 | -0.04 | -0.57% | 1,300 |
| Nov 4, 2026 | 6.83 | 6.99 | 6.83 | 6.96 | +0.11 | +1.61% | 37,100 |
| Nov 3, 2026 | 6.79 | 6.85 | 6.79 | 6.85 | +0.01 | +0.15% | 1,900 |
| Nov 2, 2026 | 6.83 | 6.84 | 6.82 | 6.84 | +0.14 | +2.09% | 36,900 |
| Oct 30, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | -0.14 | -2.05% | 11,300 |
| Oct 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | -0.07 | -1.01% | 26,800 |
| Oct 28, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | -0.02 | -0.29% | 1,900 |
| Oct 27, 2026 | 6.96 | 6.96 | 6.92 | 6.93 | -0.05 | -0.72% | 1,900 |
| Oct 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | +0.04 | +0.58% | 42,400 |
| Oct 22, 2026 | 6.95 | 6.95 | 6.94 | 6.94 | +0.04 | +0.58% | 18,000 |
| Oct 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | +0.01 | +0.15% | 6,600 |
| Oct 20, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 13,900 |
| Oct 19, 2026 | 6.96 | 6.97 | 6.89 | 6.89 | -0.06 | -0.86% | 7,300 |
| Oct 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 6.90 | 6.97 | 6.90 | 6.95 | +0.10 | +1.46% | 15,900 |
| Oct 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | +0.01 | +0.15% | 18,600 |
| Oct 13, 2026 | 6.81 | 6.84 | 6.80 | 6.84 | +0.10 | +1.48% | 6,200 |
| Oct 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | +0.02 | +0.30% | 300 |
| Oct 9, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | -0.03 | -0.44% | 18,100 |
| Oct 8, 2026 | 6.66 | 6.75 | 6.60 | 6.75 | +0.25 | +3.85% | 1,500 |
| Oct 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 6.45 | 6.51 | 6.45 | 6.50 | +0.13 | +2.04% | 4,100 |
| Oct 5, 2026 | 6.36 | 6.37 | 6.34 | 6.37 | -0.25 | -3.78% | 8,100 |
| Oct 2, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | -0.03 | -0.45% | 4,500 |
| Oct 1, 2026 | 6.68 | 6.68 | 6.65 | 6.65 | -0.04 | -0.60% | 20,100 |
| Sep 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | +0.02 | +0.30% | 12,200 |
| Sep 29, 2026 | 6.65 | 6.67 | 6.62 | 6.67 | -0.06 | -0.89% | 24,600 |
| Sep 28, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | +0.04 | +0.60% | 300 |
| Sep 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 0.00 | 0.00% | 1,400 |
| Sep 24, 2026 | 6.67 | 6.69 | 6.67 | 6.69 | -0.04 | -0.59% | 53,300 |
| Sep 23, 2026 | 6.74 | 6.76 | 6.73 | 6.73 | -0.02 | -0.30% | 300 |
| Sep 22, 2026 | 6.79 | 6.79 | 6.75 | 6.75 | +0.08 | +1.20% | 2,500 |
| Sep 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.65 | 6.67 | -0.22 | -3.19% | 2,900 |
| Sep 17, 2026 | 6.91 | 6.91 | 6.89 | 6.89 | -0.13 | -1.85% | 400 |
| Sep 16, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | +0.04 | +0.57% | 700 |
| Sep 11, 2026 | 6.82 | 6.98 | 6.82 | 6.98 | +0.14 | +2.05% | 2,400 |
| Sep 10, 2026 | 6.90 | 6.90 | 6.83 | 6.84 | -0.29 | -4.07% | 7,100 |
| Sep 9, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | +0.06 | +0.85% | 100 |
| Sep 8, 2026 | 7.00 | 7.07 | 7.00 | 7.07 | -0.04 | -0.56% | 600 |
| Sep 4, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | -0.14 | -1.93% | 1,300 |
| Sep 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | +0.31 | +4.47% | 25,100 |
| Sep 1, 2026 | 7.11 | 7.11 | 6.94 | 6.94 | -0.26 | -3.61% | 33,700 |
| Aug 31, 2026 | 7.21 | 7.21 | 7.18 | 7.20 | +0.02 | +0.28% | 99,400 |
| Aug 28, 2026 | 7.24 | 7.24 | 7.18 | 7.18 | -0.02 | -0.28% | 1,300 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | +0.01 | +0.14% | 300 |
| Aug 26, 2026 | 7.22 | 7.22 | 7.18 | 7.19 | -0.12 | -1.64% | 1,700 |
| Aug 25, 2026 | 7.39 | 7.39 | 7.31 | 7.31 | -0.10 | -1.35% | 37,000 |
| Aug 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | +0.01 | +0.14% | 62,100 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | -0.03 | -0.40% | 101,000 |
| Aug 20, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | -0.01 | -0.13% | 4,000 |
| Aug 19, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.07 | +0.95% | 377,200 |
| Aug 18, 2026 | 7.38 | 7.38 | 7.37 | 7.37 | -0.04 | -0.54% | 1,400 |
| Aug 17, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | -0.05 | -0.67% | 400 |
| Aug 14, 2026 | 7.56 | 7.56 | 7.46 | 7.46 | -0.09 | -1.19% | 1,700 |
65 days, newest first. Daily bars as drawn on the HRUFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.