2m 2m 2m 2m 2m 2m 2m
H&R REIT (HRUFF)
OTC
$7.54+$0.10 (+1.37%)
Price as of Jun 02, 2026- N/AMarket Cap
- 4.40%1-Year Change
- REIT - DiversifiedIndustry
H&R REIT (HRUFF)
$7.54+$0.10 (+1.37%)
- 1 Month-3.57%Low Price$7.34High Price$7.88
- 3 Months-1.54%Low Price$7.00High Price$7.88
- 1 Year-3.43%Low Price$7.00High Price$9.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 7.50 | 7.55 | 7.50 | 7.54 | +1.37% | 638 |
06/01/2026 | 7.44 | 7.44 | 7.44 | 7.44 | -0.58% | 893 |
05/29/2026 |
$0.04 Dividend | |||||
05/28/2026 | 7.48 | 7.48 | 7.48 | 7.48 | +1.08% | 7,812 |
05/26/2026 | 7.40 | 7.40 | 7.40 | 7.40 | -1.70% | 9,096 |
05/20/2026 | 7.34 | 7.53 | 7.34 | 7.53 | +3.12% | 3,615 |
05/19/2026 | 7.47 | 7.47 | 7.30 | 7.30 | -2.26% | 14,574 |
05/15/2026 | 7.57 | 7.57 | 7.45 | 7.47 | -2.72% | 1,500 |
05/14/2026 | 7.68 | 7.68 | 7.68 | 7.68 | +2.12% | 100 |
05/13/2026 | 7.62 | 7.62 | 7.49 | 7.52 | -4.06% | 16,016 |
05/11/2026 | 7.84 | 7.84 | 7.84 | 7.84 | +0.75% | 100 |
05/07/2026 | 7.73 | 7.78 | 7.73 | 7.78 | +1.57% | 630 |
05/04/2026 | 7.66 | 7.66 | 7.66 | 7.66 | -1.91% | 100 |
05/01/2026 | 7.81 | 7.81 | 7.81 | 7.81 | +0.38% | 100 |
04/30/2026 | 7.80 | 7.80 | 7.77 | 7.78 | +0.63% | 6,120 |
04/30/2026 |
$0.04 Dividend | |||||
04/27/2026 | 7.74 | 7.74 | 7.73 | 7.73 | -0.41% | 7,145 |
04/24/2026 | 7.77 | 7.77 | 7.77 | 7.77 | +1.95% | 20,546 |
04/23/2026 | 7.62 | 7.62 | 7.61 | 7.62 | +1.59% | 108,077 |
04/22/2026 | 7.50 | 7.50 | 7.50 | 7.50 | -0.26% | 150 |
04/21/2026 | 7.50 | 7.53 | 7.50 | 7.52 | +0.53% | 7,418 |
04/20/2026 | 7.48 | 7.48 | 7.48 | 7.48 | -1.69% | 200 |
04/17/2026 | 7.64 | 7.64 | 7.59 | 7.61 | +0.13% | 615 |
04/16/2026 | 7.74 | 7.74 | 7.60 | 7.60 | +0.29% | 543 |
04/14/2026 | 7.58 | 7.58 | 7.58 | 7.58 | +4.48% | 350 |
04/09/2026 | 7.34 | 7.34 | 7.24 | 7.25 | -0.95% | 1,956 |
04/08/2026 | 7.29 | 7.32 | 7.28 | 7.32 | +1.93% | 6,030 |
04/07/2026 | 7.16 | 7.18 | 7.16 | 7.18 | +1.40% | 1,600 |
04/06/2026 | 7.05 | 7.08 | 7.05 | 7.08 | +0.42% | 654 |
04/02/2026 | 7.08 | 7.08 | 7.05 | 7.05 | 0.00% | 9,511 |
04/01/2026 | 7.01 | 7.05 | 7.01 | 7.05 | +1.57% | 650 |
03/31/2026 | 6.98 | 6.98 | 6.94 | 6.94 | +0.64% | 4,580 |
03/31/2026 |
$0.04 Dividend | |||||
03/30/2026 | 6.93 | 6.93 | 6.90 | 6.90 | -0.41% | 11,213 |
03/27/2026 | 6.97 | 6.97 | 6.93 | 6.93 | -1.82% | 10,286 |
03/26/2026 | 7.06 | 7.06 | 7.06 | 7.06 | -0.97% | 17,103 |
03/25/2026 | 7.13 | 7.13 | 7.12 | 7.12 | 0.00% | 1,502 |
03/23/2026 | 7.17 | 7.17 | 7.12 | 7.12 | +0.63% | 11,349 |
03/20/2026 | 7.16 | 7.16 | 7.08 | 7.08 | -3.82% | 3,878 |
03/18/2026 | 7.46 | 7.46 | 7.36 | 7.36 | -1.32% | 300 |
03/17/2026 | 7.48 | 7.48 | 7.45 | 7.46 | +1.75% | 2,092 |
03/16/2026 | 7.33 | 7.33 | 7.33 | 7.33 | +1.64% | 2,700 |
03/13/2026 | 7.23 | 7.23 | 7.21 | 7.21 | -0.41% | 4,470 |
03/12/2026 | 7.26 | 7.26 | 7.24 | 7.24 | -3.80% | 360 |
03/10/2026 | 7.55 | 7.55 | 7.52 | 7.53 | +2.28% | 6,700 |
03/09/2026 | 7.30 | 7.36 | 7.30 | 7.36 | -2.48% | 5,399 |
03/06/2026 | 7.51 | 7.55 | 7.51 | 7.55 | +4.64% | 600 |
03/04/2026 | 7.21 | 7.21 | 7.21 | 7.21 | -4.06% | 119 |
03/03/2026 | 7.36 | 7.52 | 7.35 | 7.52 | +0.39% | 1,220 |
03/02/2026 | 7.50 | 7.50 | 7.49 | 7.49 | -1.04% | 605 |
02/27/2026 | 7.57 | 7.57 | 7.57 | 7.57 | +0.22% | 36,100 |
02/27/2026 |
$0.04 Dividend | |||||
02/26/2026 | 7.61 | 7.61 | 7.55 | 7.55 | -0.35% | 2,912 |
02/24/2026 | 7.57 | 7.58 | 7.57 | 7.58 | +0.10% | 23,670 |
02/23/2026 | 7.56 | 7.57 | 7.56 | 7.57 | +0.13% | 4,300 |
02/20/2026 | 7.56 | 7.56 | 7.56 | 7.56 | +0.39% | 345,292 |
02/19/2026 | 7.53 | 7.53 | 7.53 | 7.53 | 0.00% | 500 |
02/18/2026 | 7.54 | 7.60 | 7.53 | 7.53 | +0.66% | 2,401 |
02/17/2026 | 7.48 | 7.48 | 7.48 | 7.48 | +0.26% | 250 |
02/13/2026 | 7.46 | 7.53 | 7.46 | 7.46 | -2.06% | 3,347 |
02/12/2026 | 7.73 | 7.73 | 7.52 | 7.62 | -3.00% | 861 |
02/10/2026 | 7.86 | 7.86 | 7.86 | 7.86 | +0.25% | 104,908 |
02/09/2026 | 7.84 | 7.84 | 7.84 | 7.84 | +1.01% | 4,000 |
02/06/2026 | 7.68 | 7.78 | 7.68 | 7.76 | -0.25% | 11,808 |
02/05/2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.38% | 51,400 |
02/04/2026 | 7.90 | 7.90 | 7.81 | 7.81 | +1.53% | 400 |
02/03/2026 | 7.76 | 7.76 | 7.69 | 7.69 | -1.01% | 950 |
02/02/2026 | 7.77 | 7.77 | 7.77 | 7.77 | +0.76% | 16,400 |
01/30/2026 | 7.67 | 7.74 | 7.67 | 7.71 | +0.35% | 65,916 |
01/30/2026 |
$0.04 Dividend | |||||
01/29/2026 | 7.64 | 7.68 | 7.64 | 7.68 | +0.51% | 18,976 |
01/28/2026 | 7.66 | 7.66 | 7.64 | 7.64 | +0.38% | 36,177 |
01/23/2026 | 7.60 | 7.61 | 7.60 | 7.61 | +1.30% | 375,219 |
01/22/2026 | 7.52 | 7.52 | 7.52 | 7.52 | +0.79% | 4,239 |
01/21/2026 | 7.48 | 7.49 | 7.46 | 7.46 | -0.13% | 2,113 |
01/20/2026 | 7.52 | 7.52 | 7.47 | 7.47 | -2.17% | 574 |
01/16/2026 | 7.59 | 7.63 | 7.59 | 7.63 | +0.90% | 1,191 |
01/15/2026 | 7.59 | 7.59 | 7.57 | 7.57 | -1.15% | 201 |
01/14/2026 | 7.69 | 7.69 | 7.65 | 7.65 | -0.76% | 506 |
01/13/2026 | 7.68 | 7.71 | 7.68 | 7.71 | -0.63% | 34,390 |
01/12/2026 | 7.79 | 7.79 | 7.76 | 7.76 | +0.38% | 49,600 |
01/09/2026 | 7.71 | 7.73 | 7.69 | 7.73 | +1.41% | 17,740 |
01/07/2026 | 7.64 | 7.64 | 7.62 | 7.62 | +2.09% | 69,884 |
01/06/2026 | 7.45 | 7.48 | 7.45 | 7.47 | -0.07% | 50,162 |
01/05/2026 | 7.40 | 7.47 | 7.39 | 7.47 | +2.07% | 26,342 |
01/02/2026 | 6.93 | 7.32 | 6.93 | 7.32 | +1.08% | 42,538 |
12/31/2025 | 7.24 | 7.24 | 7.24 | 7.24 | +0.35% | 982 |
12/31/2025 |
$0.15 Dividend | |||||
12/30/2025 | 7.22 | 7.22 | 7.21 | 7.22 | +0.56% | 38,586 |
12/29/2025 | 7.16 | 7.19 | 7.15 | 7.18 | +0.20% | 64,043 |
12/23/2025 | 7.16 | 7.16 | 7.16 | 7.16 | -1.28% | 98,108 |
12/22/2025 | 7.26 | 7.26 | 7.26 | 7.26 | -0.45% | 57,710 |
12/19/2025 | 7.30 | 7.30 | 7.29 | 7.29 | +0.45% | 136,691 |
12/18/2025 | 7.29 | 7.29 | 7.26 | 7.26 | +1.20% | 21,649 |
12/17/2025 | 7.18 | 7.18 | 7.15 | 7.17 | +0.40% | 133,904 |
12/16/2025 | 7.11 | 7.17 | 7.11 | 7.14 | +2.05% | 66,536 |
12/15/2025 | 7.00 | 7.00 | 7.00 | 7.00 | +0.55% | 26,895 |
12/12/2025 | 6.96 | 6.96 | 6.96 | 6.96 | +0.92% | 19,239 |
12/11/2025 | 6.90 | 6.90 | 6.90 | 6.90 | -0.50% | 7,048 |
12/10/2025 | 6.89 | 6.93 | 6.86 | 6.93 | +1.69% | 9,520 |