2m 2m 2m 2m 2m 2m 2m
H&R REIT (HRUFF)
OTC
$7.89+$0.07 (+0.88%)
Price as of Jul 31, 2026- N/AMarket Cap
- 0.90%1-Year Change
- REIT - DiversifiedIndustry
H&R REIT (HRUFF)
$7.89+$0.07 (+0.88%)
- 1 Month+2.27%Low Price$7.09High Price$7.93
- 3 Months+2.31%Low Price$7.09High Price$8.09
- 1 Year+0.90%Low Price$6.84High Price$8.32
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 7.89 | 7.89 | 7.89 | 7.89 | +0.88% | 157,514 |
07/31/2026 |
$0.04 Dividend | |||||
07/30/2026 | 7.84 | 7.84 | 7.82 | 7.82 | -0.17% | 60,158 |
07/29/2026 | 7.81 | 7.83 | 7.79 | 7.83 | +10.53% | 25,576 |
07/27/2026 | 7.09 | 7.09 | 7.09 | 7.09 | -10.21% | 1,096 |
07/24/2026 | 7.82 | 7.89 | 7.82 | 7.89 | -0.14% | 12,647 |
07/22/2026 | 7.92 | 7.92 | 7.90 | 7.90 | +0.39% | 9,313 |
07/21/2026 | 7.85 | 7.88 | 7.85 | 7.87 | -0.24% | 4,429 |
07/20/2026 | 7.50 | 7.89 | 7.50 | 7.89 | +0.11% | 15,011 |
07/17/2026 | 7.88 | 7.88 | 7.88 | 7.88 | -0.59% | 63,768 |
07/16/2026 | 7.93 | 7.93 | 7.91 | 7.93 | +0.13% | 4,920 |
07/15/2026 | 7.88 | 7.95 | 7.87 | 7.92 | +1.00% | 22,983 |
07/14/2026 | 7.84 | 7.84 | 7.84 | 7.84 | +1.25% | 34,568 |
07/13/2026 | 7.77 | 7.77 | 7.75 | 7.75 | -1.39% | 47,311 |
07/07/2026 | 7.86 | 7.86 | 7.76 | 7.85 | +0.64% | 19,097 |
07/02/2026 | 7.75 | 7.83 | 7.75 | 7.80 | +1.16% | 7,888 |
06/30/2026 | 7.72 | 7.78 | 7.71 | 7.71 | -0.04% | 157,820 |
06/30/2026 |
$0.04 Dividend | |||||
06/29/2026 | 7.72 | 7.72 | 7.72 | 7.72 | -1.04% | 159,870 |
06/26/2026 | 7.80 | 7.80 | 7.80 | 7.80 | +1.68% | 13,046 |
06/24/2026 | 7.64 | 7.67 | 7.64 | 7.67 | -0.44% | 21,769 |
06/23/2026 | 7.75 | 7.75 | 7.70 | 7.70 | +0.17% | 20,743 |
06/22/2026 | 7.71 | 7.71 | 7.69 | 7.69 | -1.76% | 149,409 |
06/18/2026 | 7.72 | 7.84 | 7.72 | 7.83 | +1.94% | 142,448 |
06/17/2026 | 7.84 | 7.84 | 7.68 | 7.68 | -2.39% | 59,711 |
06/16/2026 | 7.93 | 7.93 | 7.87 | 7.87 | -0.25% | 931,210 |
06/15/2026 | 7.81 | 7.93 | 7.81 | 7.89 | +1.02% | 7,343 |
06/12/2026 | 7.98 | 8.14 | 7.81 | 7.81 | -3.43% | 112,401 |
06/11/2026 | 7.51 | 8.11 | 7.51 | 8.09 | +9.24% | 2,155 |
06/09/2026 | 7.40 | 7.40 | 7.38 | 7.40 | +1.67% | 5,050 |
06/08/2026 | 7.28 | 7.28 | 7.28 | 7.28 | -0.31% | 4,000 |
06/05/2026 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | 128 |
06/02/2026 | 7.43 | 7.48 | 7.43 | 7.47 | +1.37% | 638 |
06/01/2026 | 7.37 | 7.37 | 7.37 | 7.37 | -0.58% | 893 |
05/29/2026 |
$0.04 Dividend | |||||
05/28/2026 | 7.42 | 7.42 | 7.42 | 7.42 | +1.08% | 7,812 |
05/26/2026 | 7.34 | 7.34 | 7.34 | 7.34 | -1.70% | 9,096 |
05/20/2026 | 7.27 | 7.46 | 7.27 | 7.46 | +3.12% | 3,615 |
05/19/2026 | 7.41 | 7.41 | 7.24 | 7.24 | -2.26% | 14,574 |
05/15/2026 | 7.50 | 7.50 | 7.39 | 7.41 | -2.72% | 1,500 |
05/14/2026 | 7.61 | 7.61 | 7.61 | 7.61 | +2.12% | 100 |
05/13/2026 | 7.55 | 7.55 | 7.42 | 7.46 | -4.06% | 16,016 |
05/11/2026 | 7.77 | 7.77 | 7.77 | 7.77 | +0.75% | 100 |
05/07/2026 | 7.66 | 7.71 | 7.66 | 7.71 | +1.57% | 630 |
05/04/2026 | 7.59 | 7.59 | 7.59 | 7.59 | -1.91% | 100 |
05/01/2026 | 7.74 | 7.74 | 7.74 | 7.74 | +0.38% | 100 |
04/30/2026 | 7.73 | 7.73 | 7.70 | 7.71 | +0.63% | 6,120 |
04/30/2026 |
$0.04 Dividend | |||||
04/27/2026 | 7.67 | 7.67 | 7.66 | 7.66 | -0.41% | 7,145 |
04/24/2026 | 7.70 | 7.70 | 7.70 | 7.70 | +1.95% | 20,546 |
04/23/2026 | 7.55 | 7.55 | 7.54 | 7.55 | +1.59% | 108,077 |
04/22/2026 | 7.43 | 7.43 | 7.43 | 7.43 | -0.26% | 150 |
04/21/2026 | 7.43 | 7.46 | 7.43 | 7.45 | +0.53% | 7,418 |
04/20/2026 | 7.41 | 7.41 | 7.41 | 7.41 | -1.69% | 200 |
04/17/2026 | 7.57 | 7.57 | 7.52 | 7.54 | +0.13% | 615 |
04/16/2026 | 7.67 | 7.67 | 7.53 | 7.53 | +0.29% | 543 |
04/14/2026 | 7.51 | 7.51 | 7.51 | 7.51 | +4.48% | 350 |
04/09/2026 | 7.27 | 7.27 | 7.18 | 7.19 | -0.95% | 1,956 |
04/08/2026 | 7.22 | 7.25 | 7.21 | 7.25 | +1.93% | 6,030 |
04/07/2026 | 7.10 | 7.12 | 7.10 | 7.12 | +1.40% | 1,600 |
04/06/2026 | 6.99 | 7.02 | 6.99 | 7.02 | +0.42% | 654 |
04/02/2026 | 7.02 | 7.02 | 6.99 | 6.99 | 0.00% | 9,511 |
04/01/2026 | 6.95 | 6.99 | 6.95 | 6.99 | +1.57% | 650 |
03/31/2026 | 6.92 | 6.92 | 6.88 | 6.88 | +0.64% | 4,580 |
03/31/2026 |
$0.04 Dividend | |||||
03/30/2026 | 6.87 | 6.87 | 6.84 | 6.84 | -0.41% | 11,213 |
03/27/2026 | 6.90 | 6.90 | 6.87 | 6.87 | -1.82% | 10,286 |
03/26/2026 | 6.99 | 6.99 | 6.99 | 6.99 | -0.97% | 17,103 |
03/25/2026 | 7.07 | 7.07 | 7.06 | 7.06 | 0.00% | 1,502 |
03/23/2026 | 7.11 | 7.11 | 7.06 | 7.06 | +0.63% | 11,349 |
03/20/2026 | 7.10 | 7.10 | 7.02 | 7.02 | -3.82% | 3,878 |
03/18/2026 | 7.39 | 7.39 | 7.29 | 7.29 | -1.32% | 300 |
03/17/2026 | 7.41 | 7.41 | 7.38 | 7.39 | +1.75% | 2,092 |
03/16/2026 | 7.27 | 7.27 | 7.27 | 7.27 | +1.64% | 2,700 |
03/13/2026 | 7.17 | 7.17 | 7.14 | 7.15 | -0.41% | 4,470 |
03/12/2026 | 7.20 | 7.20 | 7.18 | 7.18 | -3.80% | 360 |
03/10/2026 | 7.48 | 7.48 | 7.45 | 7.46 | +2.28% | 6,700 |
03/09/2026 | 7.24 | 7.29 | 7.24 | 7.29 | -2.48% | 5,399 |
03/06/2026 | 7.44 | 7.48 | 7.44 | 7.48 | +4.64% | 600 |
03/04/2026 | 7.15 | 7.15 | 7.15 | 7.15 | -4.06% | 119 |
03/03/2026 | 7.29 | 7.45 | 7.28 | 7.45 | +0.39% | 1,220 |
03/02/2026 | 7.43 | 7.43 | 7.42 | 7.42 | -1.04% | 605 |
02/27/2026 | 7.50 | 7.50 | 7.50 | 7.50 | +0.22% | 36,100 |
02/27/2026 |
$0.04 Dividend | |||||
02/26/2026 | 7.54 | 7.54 | 7.48 | 7.48 | -0.35% | 2,912 |
02/24/2026 | 7.50 | 7.51 | 7.50 | 7.51 | +0.10% | 23,670 |
02/23/2026 | 7.49 | 7.50 | 7.49 | 7.50 | +0.13% | 4,300 |
02/20/2026 | 7.49 | 7.49 | 7.49 | 7.49 | +0.39% | 345,292 |
02/19/2026 | 7.46 | 7.46 | 7.46 | 7.46 | 0.00% | 500 |
02/18/2026 | 7.47 | 7.53 | 7.46 | 7.46 | +0.66% | 2,401 |
02/17/2026 | 7.42 | 7.42 | 7.42 | 7.42 | +0.26% | 250 |
02/13/2026 | 7.40 | 7.46 | 7.40 | 7.40 | -2.06% | 3,347 |
02/12/2026 | 7.66 | 7.66 | 7.45 | 7.55 | -3.00% | 861 |
02/10/2026 | 7.78 | 7.78 | 7.78 | 7.78 | +0.25% | 104,908 |
02/09/2026 | 7.77 | 7.77 | 7.77 | 7.77 | +1.01% | 4,000 |
02/06/2026 | 7.61 | 7.71 | 7.61 | 7.69 | -0.25% | 11,808 |
02/05/2026 | 7.71 | 7.71 | 7.71 | 7.71 | -0.38% | 51,400 |
02/04/2026 | 7.83 | 7.83 | 7.74 | 7.74 | +1.53% | 400 |
02/03/2026 | 7.69 | 7.69 | 7.62 | 7.62 | -1.01% | 950 |
02/02/2026 | 7.70 | 7.70 | 7.70 | 7.70 | +0.76% | 16,400 |