OTC Markets OTCPK - Delayed Quote
USD
H&R Real Estate Investment Trust (HRUFF)
6.70
-0.14
(-2.05%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.75
6.75
6.70
6.70
6.70
11,300
Oct 29, 2026
6.84
6.84
6.84
6.84
6.84
26,800
Oct 28, 2026
6.91
6.91
6.91
6.91
6.91
1,900
Oct 27, 2026
6.96
6.96
6.92
6.93
6.93
1,900
Oct 26, 2026
6.98
6.98
6.98
6.98
6.98
-
Oct 23, 2026
6.98
6.98
6.98
6.98
6.98
42,400
Oct 22, 2026
6.95
6.95
6.94
6.94
6.94
18,000
Oct 21, 2026
6.90
6.90
6.90
6.90
6.90
6,600
Oct 20, 2026
6.89
6.89
6.89
6.89
6.89
13,900
Oct 19, 2026
6.96
6.97
6.89
6.89
6.89
7,300
Oct 16, 2026
6.95
6.95
6.95
6.95
6.95
-
Oct 15, 2026
6.90
6.97
6.90
6.95
6.95
15,900
Oct 14, 2026
6.85
6.85
6.85
6.85
6.85
18,600
Oct 13, 2026
6.81
6.84
6.80
6.84
6.84
6,200
Oct 12, 2026
6.74
6.74
6.74
6.74
6.74
300
Oct 9, 2026
6.80
6.80
6.72
6.72
6.72
18,100
Oct 8, 2026
6.66
6.75
6.60
6.75
6.75
1,500
Oct 7, 2026
6.50
6.50
6.50
6.50
6.50
-
Oct 6, 2026
6.45
6.51
6.45
6.50
6.50
4,100
Oct 5, 2026
6.36
6.37
6.34
6.37
6.37
8,100
Oct 2, 2026
6.62
6.62
6.62
6.62
6.62
4,500
Oct 1, 2026
6.68
6.68
6.65
6.65
6.65
20,100
Sep 30, 2026
6.69
6.69
6.69
6.69
6.69
12,200
Sep 29, 2026
6.65
6.67
6.62
6.67
6.67
24,600
Sep 28, 2026
6.73
6.73
6.73
6.73
6.73
300
Sep 25, 2026
6.69
6.69
6.69
6.69
6.69
1,400
Sep 24, 2026
6.67
6.69
6.67
6.69
6.69
53,300
Sep 23, 2026
6.74
6.76
6.73
6.73
6.73
300
Sep 22, 2026
6.79
6.79
6.75
6.75
6.75
2,500
Sep 21, 2026
6.67
6.67
6.67
6.67
6.67
-
Sep 18, 2026
6.80
6.80
6.65
6.67
6.67
2,900
Sep 17, 2026
6.91
6.91
6.89
6.89
6.89
400
Sep 16, 2026
7.02
7.02
7.02
7.02
7.02
-
Sep 15, 2026
7.02
7.02
7.02
7.02
7.02
-
Sep 14, 2026
7.02
7.02
7.02
7.02
7.02
700
Sep 11, 2026
6.82
6.98
6.82
6.98
6.98
2,400
Sep 10, 2026
6.90
6.90
6.83
6.84
6.84
7,100
Sep 9, 2026
7.13
7.13
7.13
7.13
7.13
100
Sep 8, 2026
7.00
7.07
7.00
7.07
7.07
600
Sep 4, 2026
7.12
7.12
7.11
7.11
7.11
1,300
Sep 3, 2026
7.25
7.25
7.25
7.25
7.25
-
Sep 2, 2026
7.25
7.25
7.25
7.25
7.25
25,100
Sep 1, 2026
7.11
7.11
6.94
6.94
6.94
33,700
Aug 31, 2026
7.21
7.21
7.18
7.20
7.20
99,400
Aug 28, 2026
7.24
7.24
7.18
7.18
7.18
1,300
Aug 27, 2026
7.20
7.20
7.20
7.20
7.20
300
Aug 26, 2026
7.22
7.22
7.18
7.19
7.19
1,700
Aug 25, 2026
7.39
7.39
7.31
7.31
7.31
37,000
Aug 24, 2026
7.41
7.41
7.41
7.41
7.41
62,100
Aug 21, 2026
7.40
7.40
7.40
7.40
7.40
101,000
Aug 20, 2026
7.43
7.43
7.43
7.43
7.43
4,000
Aug 19, 2026
7.44
7.44
7.44
7.44
7.44
377,200
Aug 18, 2026
7.38
7.38
7.37
7.37
7.37
1,400
Aug 17, 2026
7.41
7.41
7.41
7.41
7.41
400
Aug 14, 2026
7.56
7.56
7.46
7.46
7.46
1,700
Aug 13, 2026
7.32
7.58
7.32
7.55
7.55
6,500
Aug 12, 2026
7.51
7.52
7.34
7.34
7.34
14,100
Aug 11, 2026
7.75
7.80
7.74
7.75
7.75
446,800
Aug 10, 2026
7.82
7.82
7.82
7.82
7.82
111,200
Aug 7, 2026
7.89
7.89
7.89
7.89
7.89
110,100
Aug 6, 2026
7.73
7.74
7.73
7.74
7.74
213,000
Aug 5, 2026
7.89
7.89
7.89
7.89
7.89
-
Aug 4, 2026
7.89
7.89
7.89
7.89
7.89
-
Aug 3, 2026
7.89
7.89
7.89
7.89
7.89
-
Jul 31, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
7.89
7.89
7.89
7.89
7.89
157,500
Jul 30, 2026
7.88
7.88
7.86
7.86
7.82
60,200
Jul 29, 2026
7.85
7.87
7.83
7.87
7.83
25,600
Jul 28, 2026
7.12
7.12
7.12
7.12
7.09
-
Jul 27, 2026
7.12
7.12
7.12
7.12
7.09
1,100
Jul 24, 2026
7.86
7.93
7.86
7.93
7.89
12,600
Jul 23, 2026
7.94
7.94
7.94
7.94
7.90
-
Jul 22, 2026
7.96
7.96
7.94
7.94
7.90
9,300
Jul 21, 2026
7.88
7.92
7.88
7.91
7.87
4,400
Jul 20, 2026
7.53
7.93
7.53
7.93
7.89
15,000
Jul 17, 2026
7.92
7.92
7.92
7.92
7.88
63,800
Jul 16, 2026
7.96
7.97
7.95
7.97
7.93
4,900
Jul 15, 2026
7.92
7.99
7.91
7.96
7.92
23,000
Jul 14, 2026
7.88
7.88
7.88
7.88
7.84
34,600
Jul 13, 2026
7.81
7.81
7.78
7.78
7.74
47,300
Jul 10, 2026
7.89
7.89
7.89
7.89
7.85
-
Jul 9, 2026
7.89
7.89
7.89
7.89
7.85
-
Jul 8, 2026
7.89
7.89
7.89
7.89
7.85
-
Jul 7, 2026
7.89
7.89
7.80
7.89
7.85
19,100
Jul 6, 2026
7.84
7.84
7.84
7.84
7.80
-
Jul 2, 2026
7.79
7.87
7.79
7.84
7.80
7,900
Jul 1, 2026
7.75
7.75
7.75
7.75
7.71
-
Jun 30, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.76
7.82
7.75
7.75
7.71
157,800
Jun 29, 2026
7.79
7.79
7.79
7.79
7.72
159,900
Jun 26, 2026
7.87
7.87
7.87
7.87
7.80
13,000
Jun 25, 2026
7.74
7.74
7.74
7.74
7.67
-
Jun 24, 2026
7.71
7.74
7.71
7.74
7.67
21,800
Jun 23, 2026
7.82
7.82
7.77
7.77
7.70
20,700
Jun 22, 2026
7.78
7.78
7.76
7.76
7.69
149,400
Jun 18, 2026
7.79
7.91
7.79
7.90
7.83
142,400
Jun 17, 2026
7.91
7.91
7.75
7.75
7.68
59,700
Jun 16, 2026
8.00
8.00
7.94
7.94
7.87
931,200
Jun 15, 2026
7.88
8.00
7.88
7.96
7.89
7,300
Jun 12, 2026
8.05
8.21
7.88
7.88
7.81
112,400
Jun 11, 2026
7.58
8.18
7.58
8.16
8.09
2,200
Jun 10, 2026
7.47
7.47
7.47
7.47
7.40
-
Jun 9, 2026
7.47
7.47
7.45
7.47
7.40
5,100
Jun 8, 2026
7.35
7.35
7.35
7.35
7.28
4,000
Jun 5, 2026
7.37
7.37
7.37
7.37
7.30
100
Jun 4, 2026
7.54
7.54
7.54
7.54
7.47
-
Jun 3, 2026
7.54
7.54
7.54
7.54
7.47
-
Jun 2, 2026
7.50
7.55
7.50
7.54
7.47
600
Jun 1, 2026
7.44
7.44
7.44
7.44
7.37
900
May 29, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.52
7.52
7.52
7.52
7.45
-
May 28, 2026
7.52
7.52
7.52
7.52
7.42
7,800
May 27, 2026
7.44
7.44
7.44
7.44
7.34
-
May 26, 2026
7.44
7.44
7.44
7.44
7.34
9,100
May 22, 2026
7.57
7.57
7.57
7.57
7.47
-
May 21, 2026
7.57
7.57
7.57
7.57
7.47
-
May 20, 2026
7.37
7.57
7.37
7.57
7.47
3,600
May 19, 2026
7.51
7.51
7.34
7.34
7.24
14,600
May 18, 2026
7.51
7.51
7.51
7.51
7.41
-
May 15, 2026
7.61
7.61
7.49
7.51
7.41
1,500
May 14, 2026
7.72
7.72
7.72
7.72
7.61
100
May 13, 2026
7.66
7.66
7.53
7.56
7.46
16,000
May 12, 2026
7.88
7.88
7.88
7.88
7.77
-
May 11, 2026
7.88
7.88
7.88
7.88
7.77
100
May 8, 2026
7.82
7.82
7.82
7.82
7.71
-
May 7, 2026
7.77
7.82
7.77
7.82
7.71
600
May 6, 2026
7.70
7.70
7.70
7.70
7.59
-
May 5, 2026
7.70
7.70
7.70
7.70
7.59
-
May 4, 2026
7.70
7.70
7.70
7.70
7.59
100
May 1, 2026
7.85
7.85
7.85
7.85
7.74
100
Apr 30, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
7.84
7.84
7.81
7.82
7.71
6,100
Apr 29, 2026
7.81
7.81
7.81
7.81
7.67
-
Apr 28, 2026
7.81
7.81
7.81
7.81
7.67
-
Apr 27, 2026
7.81
7.81
7.80
7.81
7.67
7,100
Apr 24, 2026
7.84
7.84
7.84
7.84
7.70
20,500
Apr 23, 2026
7.69
7.69
7.68
7.69
7.55
108,100
Apr 22, 2026
7.57
7.57
7.57
7.57
7.43
200
Apr 21, 2026
7.57
7.60
7.57
7.59
7.45
7,400
Apr 20, 2026
7.55
7.55
7.55
7.55
7.41
200
Apr 17, 2026
7.71
7.71
7.66
7.68
7.54
600
Apr 16, 2026
7.81
7.81
7.67
7.67
7.53
500
Apr 15, 2026
7.65
7.65
7.65
7.65
7.51
-
Apr 14, 2026
7.65
7.65
7.65
7.65
7.51
400
Apr 13, 2026
7.32
7.32
7.32
7.32
7.18
-
Apr 10, 2026
7.32
7.32
7.32
7.32
7.18
-
Apr 9, 2026
7.41
7.41
7.31
7.32
7.18
2,000
Apr 8, 2026
7.36
7.39
7.35
7.39
7.25
6,000
Apr 7, 2026
7.23
7.25
7.23
7.25
7.12
1,600
Apr 6, 2026
7.12
7.15
7.12
7.15
7.02
700
Apr 2, 2026
7.15
7.15
7.12
7.12
6.99
9,500
Apr 1, 2026
7.08
7.12
7.08
7.12
6.99
700
Mar 31, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.05
7.05
7.01
7.01
6.88
4,600
Mar 30, 2026
7.03
7.03
7.00
7.00
6.84
11,200
Mar 27, 2026
7.07
7.07
7.03
7.03
6.86
10,300
Mar 26, 2026
7.16
7.16
7.16
7.16
6.99
17,100
Mar 25, 2026
7.24
7.24
7.23
7.23
7.06
1,500
Mar 24, 2026
7.23
7.23
7.23
7.23
7.06
-
Mar 23, 2026
7.28
7.28
7.23
7.23
7.06
11,300
Mar 20, 2026
7.27
7.27
7.18
7.18
7.01
3,900
Mar 19, 2026
7.47
7.47
7.47
7.47
7.29
-
Mar 18, 2026
7.57
7.57
7.47
7.47
7.29
300
Mar 17, 2026
7.59
7.59
7.56
7.57
7.39
2,100
Mar 16, 2026
7.44
7.44
7.44
7.44
7.27
2,000
Mar 13, 2026
7.34
7.34
7.31
7.32
7.15
4,500
Mar 12, 2026
7.37
7.37
7.35
7.35
7.18
400
Mar 11, 2026
7.64
7.64
7.64
7.64
7.46
-
Mar 10, 2026
7.66
7.66
7.63
7.64
7.46
6,700
Mar 9, 2026
7.41
7.47
7.41
7.47
7.29
5,400
Mar 6, 2026
7.62
7.66
7.62
7.66
7.48
600
Mar 5, 2026
7.32
7.32
7.32
7.32
7.15
-
Mar 4, 2026
7.32
7.32
7.32
7.32
7.15
100
Mar 3, 2026
7.47
7.63
7.46
7.63
7.45
1,200
Mar 2, 2026
7.61
7.61
7.60
7.60
7.42
600
Feb 27, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.68
7.68
7.68
7.68
7.50
36,100
Feb 26, 2026
7.76
7.76
7.70
7.70
7.48
2,900
Feb 25, 2026
7.73
7.73
7.73
7.73
7.51
-
Feb 24, 2026
7.72
7.73
7.72
7.73
7.51
23,700
Feb 23, 2026
7.71
7.72
7.71
7.72
7.50
4,300
Feb 20, 2026
7.71
7.71
7.71
7.71
7.49
345,300
Feb 19, 2026
7.68
7.68
7.68
7.68
7.46
500
Feb 18, 2026
7.69
7.75
7.68
7.68
7.46
2,400
Feb 17, 2026
7.63
7.63
7.63
7.63
7.41
300
Feb 13, 2026
7.61
7.68
7.61
7.61
7.40
3,300
Feb 12, 2026
7.88
7.88
7.67
7.77
7.55
900
Feb 11, 2026
8.01
8.01
8.01
8.01
7.78
-
Feb 10, 2026
8.01
8.01
8.01
8.01
7.78
104,900
Feb 9, 2026
7.99
7.99
7.99
7.99
7.76
4,000
Feb 6, 2026
7.83
7.93
7.83
7.91
7.69
11,800
Feb 5, 2026
7.93
7.93
7.93
7.93
7.71
34,500
Feb 4, 2026
8.06
8.06
7.96
7.96
7.74
400
Feb 3, 2026
7.91
7.91
7.84
7.84
7.62
1,000
Feb 2, 2026
7.92
7.92
7.92
7.92
7.70
16,400
Jan 30, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
7.82
7.89
7.82
7.86
7.64
65,900
Jan 29, 2026
7.83
7.87
7.83
7.87
7.61
19,000
Jan 28, 2026
7.85
7.85
7.83
7.83
7.57
36,200
Jan 27, 2026
7.80
7.80
7.80
7.80
7.54
-
Jan 26, 2026
7.80
7.80
7.80
7.80
7.54
-
Jan 23, 2026
7.79
7.80
7.79
7.80
7.54
375,200
Jan 22, 2026
7.70
7.70
7.70
7.70
7.45
4,200
Jan 21, 2026
7.66
7.67
7.64
7.64
7.39
2,100
Jan 20, 2026
7.70
7.70
7.65
7.65
7.40
600
Jan 16, 2026
7.78
7.82
7.78
7.82
7.56
1,200
Jan 15, 2026
7.78
7.78
7.75
7.75
7.50
200
Jan 14, 2026
7.88
7.88
7.84
7.84
7.58
500
Jan 13, 2026
7.87
7.90
7.87
7.90
7.64
34,400
Jan 12, 2026
7.98
7.98
7.95
7.95
7.69
49,600
Jan 9, 2026
7.90
7.92
7.88
7.92
7.66
17,700
Jan 8, 2026
7.81
7.81
7.81
7.81
7.55
-
Jan 7, 2026
7.83
7.83
7.81
7.81
7.55
69,900
Jan 6, 2026
7.63
7.66
7.63
7.65
7.40
50,200
Jan 5, 2026
7.58
7.66
7.57
7.66
7.41
26,300
Jan 2, 2026
7.10
7.50
7.10
7.50
7.25
42,500
Dec 31, 2025
7.42
7.42
7.42
7.42
7.18
1,000
Dec 30, 2025
7.54
7.54
7.53
7.54
7.29
38,600
Dec 29, 2025
7.48
7.51
7.47
7.50
7.25
64,000
Dec 26, 2025
7.48
7.48
7.48
7.48
7.23
-
Dec 24, 2025
7.48
7.48
7.48
7.48
7.23
-
Dec 23, 2025
7.48
7.48
7.48
7.48
7.23
98,100
Dec 22, 2025
7.58
7.58
7.58
7.58
7.33
57,700
Dec 19, 2025
7.63
7.63
7.61
7.61
7.36
136,700
Dec 18, 2025
7.62
7.62
7.58
7.58
7.33
21,600
Dec 17, 2025
7.50
7.50
7.47
7.49
7.24
133,900
Dec 16, 2025
7.43
7.49
7.43
7.46
7.22
66,500
Dec 15, 2025
7.31
7.31
7.31
7.31
7.07
26,900
Dec 12, 2025
7.27
7.27
7.27
7.27
7.03
19,200
Dec 11, 2025
7.21
7.21
7.20
7.20
6.96
7,000
Dec 10, 2025
7.20
7.24
7.17
7.24
7.00
9,500
Dec 9, 2025
7.23
7.23
7.12
7.12
6.89
32,800
Dec 8, 2025
7.17
7.17
7.17
7.17
6.93
35,700
Dec 5, 2025
7.19
7.22
7.19
7.22
6.98
9,700
Dec 4, 2025
7.27
7.27
7.23
7.23
6.99
16,800
Dec 3, 2025
7.38
7.38
7.29
7.29
7.05
33,500
Dec 2, 2025
7.42
7.42
7.42
7.42
7.18
-
Dec 1, 2025
7.42
7.42
7.42
7.42
7.18
-
Nov 28, 2025
7.44
7.46
7.42
7.42
7.18
41,900
Nov 26, 2025
7.38
7.39
7.37
7.39
7.15
50,300
Nov 25, 2025
7.41
7.41
7.32
7.34
7.10
104,100
Nov 24, 2025
7.16
7.19
7.16
7.19
6.95
48,000
Nov 21, 2025
7.06
7.08
7.06
7.08
6.85
7,100
Nov 20, 2025
7.05
7.07
7.05
7.07
6.84
83,000
Nov 19, 2025
7.07
7.08
7.05
7.05
6.82
6,400
Nov 18, 2025
7.05
7.13
7.05
7.13
6.90
2,100
Nov 17, 2025
7.05
7.16
7.03
7.04
6.81
10,900
Nov 14, 2025
6.99
7.05
6.73
7.05
6.82
45,200
Nov 13, 2025
7.94
7.94
7.89
7.89
7.63
1,200
Nov 12, 2025
7.94
7.94
7.94
7.94
7.68
-
Nov 11, 2025
7.94
7.94
7.94
7.94
7.68
-
Nov 10, 2025
7.94
7.94
7.94
7.94
7.68
111,100
Nov 7, 2025
7.93
8.00
7.87
8.00
7.74
6,600
Nov 6, 2025
7.93
7.98
7.93
7.98
7.72
4,200
Nov 5, 2025
7.85
7.93
7.85
7.93
7.67
5,400
Nov 4, 2025
7.85
7.85
7.85
7.85
7.59
18,700
Nov 3, 2025
7.93
7.93
7.93
7.93
7.67
-
Oct 31, 2025
7.91
7.94
7.91
7.93
7.67
72,700
