2m 2m 2m 2m 2m 2m 2m
H&R REIT (HRUFF)
OTC
$6.98+$0.14 (+2.05%)
Price as of Sep 11, 2026- N/AMarket Cap
- -15.24%1-Year Change
- REIT - DiversifiedIndustry
H&R REIT (HRUFF)
$6.98+$0.14 (+2.05%)
- 1 Month-9.88%Low Price$6.84High Price$7.46
- 3 Months-13.68%Low Price$6.84High Price$7.93
- 1 Year-15.24%Low Price$6.84High Price$8.32
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 6.82 | 6.98 | 6.82 | 6.98 | +2.05% | 2,436 |
09/10/2026 | 6.90 | 6.90 | 6.83 | 6.84 | -4.07% | 7,146 |
09/09/2026 | 7.13 | 7.13 | 7.13 | 7.13 | +0.85% | 120 |
09/08/2026 | 7.00 | 7.07 | 7.00 | 7.07 | -0.53% | 593 |
09/04/2026 | 7.12 | 7.12 | 7.11 | 7.11 | -1.96% | 1,255 |
09/02/2026 | 7.25 | 7.25 | 7.25 | 7.25 | +4.53% | 25,139 |
09/01/2026 | 7.11 | 7.11 | 6.94 | 6.94 | -3.67% | 33,715 |
08/31/2026 | 7.21 | 7.21 | 7.18 | 7.20 | +0.26% | 99,398 |
08/28/2026 | 7.24 | 7.24 | 7.18 | 7.18 | -0.25% | 1,304 |
08/27/2026 | 7.20 | 7.20 | 7.20 | 7.20 | +0.13% | 250 |
08/26/2026 | 7.22 | 7.22 | 7.18 | 7.19 | -1.63% | 1,700 |
08/25/2026 | 7.39 | 7.39 | 7.31 | 7.31 | -1.42% | 36,999 |
08/24/2026 | 7.41 | 7.41 | 7.41 | 7.41 | +0.20% | 62,050 |
08/21/2026 | 7.40 | 7.40 | 7.40 | 7.40 | -0.46% | 101,000 |
08/20/2026 | 7.43 | 7.43 | 7.43 | 7.43 | -0.08% | 4,000 |
08/19/2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.95% | 377,156 |
08/18/2026 | 7.38 | 7.38 | 7.37 | 7.37 | -0.54% | 1,400 |
08/17/2026 | 7.41 | 7.41 | 7.41 | 7.41 | -0.64% | 400 |
08/14/2026 | 7.56 | 7.56 | 7.46 | 7.46 | -1.22% | 1,665 |
08/13/2026 | 7.32 | 7.58 | 7.32 | 7.55 | +2.81% | 6,500 |
08/12/2026 | 7.51 | 7.52 | 7.34 | 7.34 | -5.18% | 14,059 |
08/11/2026 | 7.75 | 7.80 | 7.74 | 7.75 | -0.96% | 446,832 |
08/10/2026 | 7.82 | 7.82 | 7.82 | 7.82 | -0.89% | 111,195 |
08/07/2026 | 7.89 | 7.89 | 7.89 | 7.89 | +1.94% | 110,064 |
08/06/2026 | 7.73 | 7.74 | 7.73 | 7.74 | -1.90% | 213,032 |
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 |