Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
H and R Real Estate Investment Trust (HR.UN)
H and R Real Estate Investment Trust (HR.UN) Historical

HR.UN H and R Real Estate Investment Trust

9.15

-0.14 (-1.51%)

Jun 07 2024 - Closed

Delayed by 15 minutes

HR.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	9.15	-0.14	-1.51%	9.20	9.25	9.11	360,432
Jun 06 2024	9.29	-0.12	-1.28%	9.38	9.44	9.24	593,815
Jun 05 2024	9.41	0.19	2.06%	9.24	9.43	9.22	421,713
Jun 04 2024	9.22	0.02	0.22%	9.17	9.24	9.10	437,699
Jun 03 2024	9.20	0.00	0.00%	9.18	9.24	9.12	401,874
May 31 2024	9.20	0.10	1.10%	9.08	9.22	9.02	349,893
May 30 2024	9.10	0.07	0.78%	9.08	9.15	9.03	248,386
May 29 2024	9.03	-0.16	-1.74%	9.13	9.17	9.00	654,929
May 28 2024	9.19	-0.15	-1.61%	9.37	9.41	9.16	375,264
May 27 2024	9.34	0.02	0.21%	9.30	9.37	9.23	260,887
May 24 2024	9.32	-0.05	-0.53%	9.38	9.41	9.30	233,604
May 23 2024	9.37	-0.13	-1.37%	9.50	9.53	9.31	217,794
May 22 2024	9.50	-0.03	-0.31%	9.53	9.60	9.49	343,764
May 21 2024	9.53	-0.01	-0.10%	9.53	9.64	9.51	241,380
May 17 2024	9.54	-0.19	-1.95%	9.75	9.75	9.53	364,818
May 16 2024	9.73	0.18	1.88%	9.55	9.76	9.52	759,581
May 15 2024	9.55	0.25	2.69%	9.30	9.59	9.30	612,865
May 14 2024	9.30	0.12	1.31%	9.21	9.30	9.16	225,228
May 13 2024	9.18	0.03	0.33%	9.19	9.21	9.13	250,258
May 10 2024	9.15	-0.09	-0.97%	9.25	9.26	9.15	241,808
May 09 2024	9.24	-0.03	-0.32%	9.29	9.29	9.23	393,005
May 08 2024	9.27	0.16	1.76%	9.08	9.28	9.08	492,915
May 07 2024	9.11	-0.12	-1.30%	9.21	9.26	9.10	305,172
May 06 2024	9.23	0.11	1.21%	9.13	9.23	9.07	317,781
May 03 2024	9.12	0.09	1.00%	9.13	9.23	9.06	362,632
May 02 2024	9.03	0.03	0.33%	9.01	9.12	8.94	433,848
May 01 2024	9.00	0.00	0.00%	9.03	9.09	8.95	400,474
Apr 30 2024	9.00	-0.03	-0.33%	8.99	9.04	8.98	461,424
Apr 29 2024	9.03	-0.04	-0.44%	9.03	9.16	8.99	426,391
Apr 26 2024	9.07	0.00	0.00%	9.07	9.07	9.07	0
Apr 25 2024	9.07	-0.12	-1.31%	9.10	9.11	9.01	268,046
Apr 24 2024	9.19	-0.03	-0.33%	9.18	9.24	9.17	328,926
Apr 23 2024	9.22	-0.02	-0.22%	9.27	9.33	9.19	267,432
Apr 22 2024	9.24	0.10	1.09%	9.13	9.28	9.13	693,252
Apr 19 2024	9.14	0.12	1.33%	9.00	9.15	8.98	482,990
Apr 18 2024	9.02	0.02	0.22%	9.02	9.03	8.90	459,293
Apr 17 2024	9.00	0.00	0.00%	9.00	9.09	8.95	336,917
Apr 16 2024	9.00	-0.04	-0.44%	9.00	9.05	8.92	311,790
Apr 15 2024	9.04	-0.05	-0.55%	9.11	9.15	8.98	535,377
Apr 12 2024	9.09	-0.11	-1.20%	9.16	9.25	8.99	556,337
Apr 11 2024	9.20	-0.11	-1.18%	9.34	9.34	9.11	576,662
Apr 10 2024	9.31	-0.31	-3.22%	9.44	9.51	9.15	711,803
Apr 09 2024	9.62	0.27	2.89%	9.38	9.64	9.36	556,311
Apr 08 2024	9.35	0.14	1.52%	9.24	9.37	9.09	696,075
Apr 05 2024	9.21	0.07	0.77%	9.14	9.26	9.10	495,963
Apr 04 2024	9.14	0.13	1.44%	9.10	9.23	9.06	582,115
Apr 03 2024	9.01	-0.01	-0.11%	9.02	9.11	8.98	400,988
Apr 02 2024	9.02	-0.04	-0.44%	9.01	9.07	8.97	519,854
Apr 01 2024	9.06	-0.19	-2.05%	9.24	9.24	9.04	388,667
Mar 28 2024	9.25	0.10	1.09%	9.18	9.29	9.14	719,038
Mar 27 2024	9.15	0.14	1.55%	8.99	9.18	8.99	485,321
Mar 26 2024	9.01	0.01	0.11%	9.00	9.10	9.00	651,597
Mar 25 2024	9.00	-0.03	-0.33%	9.01	9.13	8.97	299,758
Mar 22 2024	9.03	-0.14	-1.53%	9.19	9.20	8.92	903,954
Mar 21 2024	9.17	0.16	1.78%	9.02	9.18	9.02	640,675
Mar 20 2024	9.01	0.09	1.01%	8.90	9.04	8.88	525,418
Mar 19 2024	8.92	0.00	0.00%	8.94	9.06	8.90	450,296
Mar 18 2024	8.92	0.22	2.53%	8.74	8.93	8.74	519,404
Mar 15 2024	8.70	0.02	0.23%	8.64	8.81	8.64	910,410
Mar 14 2024	8.68	-0.12	-1.36%	8.79	8.79	8.64	599,009
Mar 13 2024	8.80	-0.04	-0.45%	8.85	8.97	8.75	410,610
Mar 12 2024	8.84	-0.14	-1.56%	8.99	8.99	8.82	569,696

H and R Real Estate Inve...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions