H&R Real Estate Investment Trust / H&R Financial Trust Staple Un Historical Stock Prices

HRUFF 
$13.7073
*  
0.6873
5.28 %
Get HRUFF Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading HRUFF now


Community Rating:
View:    HRUFF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  13.7073  13.7073  13.7073 2,702
02/04/2016 13.8622 13.8708 13.8622 13.8708 1,188
02/03/2016 13.349 13.349 13.349 13.349 00
02/02/2016 13.349 13.349 13.349 13.349 375
02/01/2016 13.02 13.02 13.02 13.02 00
01/29/2016 13.02 13.02 13.02 13.02 00
01/28/2016 13.02 13.02 13.02 13.02 00
01/27/2016 13.02 13.02 13.02 13.02 00
01/26/2016 13.02 13.02 13.02 13.02 121,200
01/25/2016 13.12 13.12 13.12 13.12 6,700
01/22/2016 13.3042 13.3042 13.3042 13.3042 1,664
01/21/2016 12.7734 12.7881 12.7734 12.7881 317
01/20/2016 12.44 12.44 12.381 12.381 1,600
01/19/2016 12.939 12.939 12.939 12.939 00
01/15/2016 12.9357 12.939 12.9357 12.939 618
01/14/2016 13.0384 13.0384 13.0384 13.0384 400
01/13/2016 13.189 13.189 13.189 13.189 2,663
01/12/2016 13.3673 13.3673 13.36 13.36 619
01/11/2016 13.5924 13.5924 13.5844 13.5844 370
01/08/2016 13.8075 13.8075 13.8075 13.8075 00
01/07/2016 13.9381 13.9381 13.8075 13.8075 500
01/06/2016 14.179 14.179 14.179 14.179 1,239
01/05/2016 14.2 14.2 14.2 14.2 00
01/04/2016 14.328 14.328 14.2 14.2 200
12/31/2015 14.56 14.59 14.56 14.57 3,568
12/30/2015 14.6911 14.6911 14.6911 14.6911 00
12/29/2015 14.6911 14.6911 14.6911 14.6911 215
12/28/2015 15 15.05 14.37 14.37 1,023
12/24/2015 14.57 14.57 14.57 14.57 455
12/23/2015 14.72 14.72 14.72 14.72 133
12/22/2015 14.58 14.68 14.58 14.68 1,322
12/21/2015 14.5879 14.5879 14.5879 14.5879 289
12/18/2015 14.4261 14.4261 14.4261 14.4261 00
12/17/2015 14.4436 14.4436 14.4261 14.4261 400
12/16/2015 14.8976 14.8976 14.8976 14.8976 00
12/15/2015 14.6768 14.8976 14.6768 14.8976 2,623
12/14/2015 14.41 14.41 14.41 14.41 100
12/11/2015 15.063 15.063 15.063 15.063 00
12/10/2015 15.063 15.063 15.063 15.063 00
12/09/2015 15.16 15.16 15.063 15.063 600
12/08/2015 15.71 15.71 15.71 15.71 00
12/07/2015 15.71 15.71 15.71 15.71 00
12/04/2015 15.71 15.71 15.71 15.71 00
12/03/2015 15.82 15.82 15.71 15.71 250
12/02/2015 15.881 15.881 15.881 15.881 33,195
12/01/2015 16.03 16.03 16.03 16.03 00
11/30/2015 16.03 16.03 16.03 16.03 71,020
11/27/2015 16.0206 16.0206 16.0206 16.0206 00
11/25/2015 16.0107 16.0206 16.0107 16.0206 823
11/24/2015 15.71 15.71 15.71 15.71 00
11/23/2015 15.71 15.716 15.71 15.71 1,365
11/20/2015 15.7988 15.8564 15.7988 15.8564 3,213
11/19/2015 15.7639 15.7639 15.7639 15.7639 00
11/18/2015 15.783 15.783 15.7639 15.7639 5,404
11/17/2015 15.7169 15.7169 15.7169 15.7169 00
11/16/2015 15.7174 15.7174 15.7169 15.7169 511
11/13/2015 15.5988 15.5988 15.5988 15.5988 00
11/12/2015 15.6849 15.6849 15.5988 15.5988 5,203
11/11/2015 15.8285 15.8285 15.8247 15.8247 1,272
11/10/2015 15.7176 15.7176 15.7065 15.7065 3,596
11/09/2015 15.822 15.822 15.822 15.822 00
11/06/2015 15.8123 15.822 15.8123 15.822 502
11/05/2015 15.9734 15.9734 15.9734 15.9734 100
11/04/2015 15.9432 15.9432 15.9432 15.9432 29,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?