H and R Real Estate Investment Trust (PK) (HRUFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 6.99 | -0.01 | -0.07 | 6.9649 | 6.99 | 6.9649 | 36654 |
| 1721424360 | 6.99524 | 0 | 0.00 | 6.99524 | 6.99524 | 6.99524 | 0 |
| 1721337960 | 6.99524 | -0.05 | -0.78 | 7 | 7 | 6.97 | 22204 |
| 1721251320 | 7.05 | 0.25 | 3.60 | 7 | 7.05 | 7 | 20553 |
| 1721165340 | 6.805 | 0 | 0.00 | 6.805 | 6.805 | 6.805 | 0 |
| 1721078940 | 6.805 | -0.03 | -0.37 | 6.7664 | 6.805 | 6.7664 | 28112 |
| 1720819200 | 6.83 | 0.08 | 1.19 | 6.75 | 6.83 | 6.75 | 4921 |
| 1720733280 | 6.75 | 0.16 | 2.43 | 6.59 | 6.75 | 6.59 | 84554 |
| 1720646880 | 6.59 | 0 | 0.00 | 6.6 | 6.6 | 6.5645 | 56514 |
| 1720560540 | 6.59 | 0.08 | 1.23 | 6.5801 | 6.59 | 6.57 | 73023 |
| 1720473600 | 6.51 | -0.11 | -1.60 | 6.51 | 6.51 | 6.51 | 3085 |
| 1720214640 | 6.6161 | 0.03 | 0.40 | 6.6161 | 6.6161 | 6.6161 | 508 |
| 1720041000 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 3435 |
| 1719955740 | 6.59 | 0.24 | 3.78 | 6.59 | 6.62 | 6.59 | 16404 |
| 1719868800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1719609600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1719523200 | 6.35 | -0.01 | -0.16 | 6.35 | 6.35 | 6.35 | 38069 |
| 1719437040 | 6.36 | -0.16 | -2.45 | 6.4 | 6.4 | 6.36 | 5100 |
| 1719350880 | 6.5199999 | 0.09 | 1.40 | 6.5 | 6.5199999 | 6.5 | 916 |
| 1719264540 | 6.43 | 0.11 | 1.74 | 6.44 | 6.47 | 6.43 | 750 |
| 1719005220 | 6.32 | -0.11 | -1.71 | 6.3723 | 6.3869 | 6.32 | 6673 |
| 1718918640 | 6.43 | 0.03 | 0.47 | 6.43 | 6.43 | 6.3918 | 41110 |
| 1718746140 | 6.4 | -0.06 | -0.93 | 6.518 | 6.518 | 6.4 | 22135 |
| 1718659680 | 6.46 | -0.03 | -0.46 | 6.46 | 6.46 | 6.46 | 19122 |
| 1718400540 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1718314140 | 6.49 | -0.09 | -1.34 | 6.5 | 6.5 | 6.49 | 34410 |
| 1718227740 | 6.5781 | 0 | 0.00 | 6.5781 | 6.5781 | 6.5781 | 0 |
| 1718141340 | 6.5781 | -0.05 | -0.81 | 6.5744999 | 6.5781 | 6.5744999 | 42884 |
| 1718054880 | 6.6318 | -0.04 | -0.57 | 6.65 | 6.65 | 6.6246 | 30829 |
| 1717795800 | 6.67 | -0.06 | -0.82 | 6.67 | 6.67 | 6.67 | 9536 |
| 1717709400 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 266126 |
| 1717622940 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1717536540 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1717450140 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1717190940 | 6.725 | 0.15 | 2.36 | 6.725 | 6.725 | 6.725 | 53241 |
| 1717104540 | 6.57 | -0.05 | -0.76 | 6.57 | 6.57 | 6.57 | 445 |
| 1717018020 | 6.6203 | -0.18 | -2.64 | 6.7 | 6.7 | 6.5909 | 11255 |
| 1716931740 | 6.8 | -0.03 | -0.44 | 6.81 | 6.81 | 6.7929 | 2702 |
| 1716585840 | 6.83 | 0.03 | 0.44 | 6.83 | 6.83 | 6.83 | 23528 |
| 1716499740 | 6.8 | -0.19 | -2.72 | 6.7962 | 6.8 | 6.7962 | 13343 |
| 1716412800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 2930 |
| 1716326940 | 6.99 | -0.09 | -1.27 | 7.05 | 7.06 | 6.99 | 31742 |
| 1716240180 | 7.08 | 0.1 | 1.43 | 7.05 | 7.08 | 7.05 | 2006 |
| 1715980800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715894400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715808000 | 6.98 | 0.23 | 3.33 | 6.85 | 6.9862 | 6.85 | 26383 |
| 1715722140 | 6.755 | 0.05 | 0.82 | 6.755 | 6.755 | 6.755 | 27866 |
| 1715635200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 42449 |
| 1715376000 | 6.7 | 0 | 0.00 | 6.75 | 6.75 | 6.7 | 2915 |
| 1715289720 | 6.7 | -0.01 | -0.21 | 6.6963 | 6.7 | 6.6963 | 21397 |
| 1715203740 | 6.7144 | 0 | 0.00 | 6.7144 | 6.7144 | 6.7144 | 0 |
| 1715117340 | 6.7144 | 0.01 | 0.21 | 6.7144 | 6.7144 | 6.7144 | 33208 |
| 1715030940 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1714771740 | 6.7 | 0.19 | 2.92 | 6.7 | 6.7 | 6.7 | 36153 |
| 1714684800 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1714598400 | 6.51 | -0.02 | -0.31 | 6.57 | 6.57 | 6.51 | 7050 |
| 1714512600 | 6.53 | -0.07 | -1.06 | 6.55 | 6.5599999 | 6.53 | 16756 |
| 1714425720 | 6.6 | -0.04 | -0.60 | 6.6 | 6.6 | 6.6 | 48210 |
| 1714166580 | 6.64 | 0 | 0.00 | 6.64 | 6.68 | 6.64 | 2000 |
| 1714080300 | 6.64 | -0.04 | -0.60 | 6.64 | 6.64 | 6.64 | 10700 |
| 1713994140 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1713907740 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
