H&R RE INVST STPLD UNITS Historical Stock Prices

HRUFF 
15.880000
*  
unch
unch
Get HRUFF Alerts
*Delayed - data as of Sep. 1, 2015 10:49 ET  -  Find a broker to begin trading HRUFF now


Community Rating:
View:    HRUFF Real Time
 
 
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 31-MAY-2015 TO 31-AUG-2015

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.
10:49 N/A N/A N/A  15.88 0
08/31/2015 15.88 15.88 15.88 15.88 00
08/28/2015 15.88 15.88 15.88 15.88 00
08/27/2015 15.88 15.88 15.88 15.88 1,500
08/26/2015 15.46 15.4607 15.39 15.3937 9,823
08/25/2015 15.6698 15.6698 15.45 15.45 5,600
08/24/2015 15.0032 15.6113 15.0032 15.48 1,175
08/21/2015 16.3319 16.3319 16.3319 16.3319 00
08/20/2015 16.3188 16.3458 16.3188 16.3319 751
08/19/2015 16.6062 16.6062 16.6062 16.6062 00
08/18/2015 16.6062 16.6062 16.6062 16.6062 300
08/17/2015 16.5788 16.6273 16.5788 16.6273 54,934
08/14/2015 16.7581 16.7581 16.6194 16.6194 8,029
08/13/2015 16.88 16.88 16.88 16.88 338
08/12/2015 17.0899 17.0899 17.0899 17.0899 300
08/11/2015 16.6807 16.76 16.6807 16.76 5,180
08/10/2015 16.915 16.915 16.915 16.915 00
08/07/2015 16.915 16.915 16.915 16.915 00
08/06/2015 16.915 16.915 16.915 16.915 00
08/05/2015 16.915 16.915 16.915 16.915 00
08/04/2015 16.915 16.915 16.915 16.915 00
08/03/2015 16.915 16.915 16.915 16.915 00
07/31/2015 16.915 17.25 16.58 16.915 3,430
07/30/2015 16.8831 16.8831 16.8831 16.8831 00
07/29/2015 16.8831 16.8831 16.8831 16.8831 00
07/28/2015 16.5948 16.8831 16.5948 16.8831 2,254
07/27/2015 16.82 16.82 16.81 16.81 300
07/24/2015 17.1677 17.1677 17.16 17.16 230
07/23/2015 17.204 17.2327 17.204 17.2327 3,498
07/22/2015 17.3589 17.3589 17.3205 17.3205 514
07/21/2015 17.7167 17.7167 17.7128 17.7128 300
07/20/2015 17.6999 17.6999 17.6999 17.6999 200
07/17/2015 17.7595 17.7595 17.7595 17.7595 100
07/16/2015 17.848 17.8731 17.8356 17.8356 350
07/15/2015 17.9456 17.9456 17.81 17.8525 1,994
07/14/2015 18.05 18.05 17.81 18.0385 3,069
07/13/2015 17.8782 17.8782 17.8782 17.8782 00
07/10/2015 17.8782 17.8782 17.8782 17.8782 100
07/09/2015 17.9301 17.9301 17.9301 17.9301 00
07/08/2015 17.9553 17.9553 17.9301 17.9301 2,434
07/07/2015 17.9 17.9 17.9 17.9 00
07/06/2015 17.9 17.9 17.9 17.9 00
07/02/2015 17.98 18.06 17.9 17.9 2,190
07/01/2015 17.39 17.39 17.37 17.37 643
06/30/2015 17.9667 18.1356 17.96 17.96 1,103
06/29/2015 17.8472 17.8581 17.8472 17.8581 764
06/26/2015 18.16 18.262 18.16 18.262 10,176
06/25/2015 18.25 18.25 18.25 18.25 200
06/24/2015 18.3243 18.3243 18.3243 18.3243 100
06/23/2015 18.3016 18.3016 18.3016 18.3016 00
06/22/2015 18.3016 18.3016 18.3016 18.3016 250
06/19/2015 18.2894 18.2894 18.2894 18.2894 00
06/18/2015 18.2894 18.2894 18.2894 18.2894 00
06/17/2015 18.01 18.2894 18.01 18.2894 332
06/16/2015 17.8367 17.8367 17.8367 17.8367 100
06/15/2015 17.94 17.94 17.94 17.94 00
06/12/2015 17.94 17.94 17.94 17.94 100
06/11/2015 18.23 18.23 18.23 18.23 00
06/10/2015 18.1532 18.23 18.1532 18.23 2,033
06/09/2015 17.869 17.869 17.869 17.869 200
06/08/2015 17.8635 17.8635 17.8635 17.8635 575
06/05/2015 17.9579 17.9579 17.9579 17.9579 300
06/04/2015 18.02 18.02 18.02 18.02 825
06/03/2015 17.95 17.959 17.95 17.959 323
06/02/2015 18.155 18.24 18.082 18.24 700
06/01/2015 18.065 18.065 18.065 18.065 00
*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?