H&R Real Estate Investment Trust - Price History
Monthly price history for HRUFF (H&R Real Estate Investment Trust)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $7.39 | $7.39 |
December 2023 | $7.39 | $7.39 |
November 2023 | $6.52 | $6.52 |
October 2023 | $6.22 | $6.26 |
September 2023 | $6.89 | $6.97 |
August 2023 | $7.42 | $7.58 |
July 2023 | $7.61 | $7.78 |
June 2023 | $7.51 | $7.71 |
May 2023 | $7.23 | $7.50 |
April 2023 | $8.40 | $8.75 |
March 2023 | $8.53 | $8.92 |
February 2023 | $9.24 | $9.66 |
January 2023 | $9.28 | $9.74 |
December 2022 | $8.45 | $8.90 |
November 2022 | $8.57 | $9.10 |
October 2022 | $7.75 | $8.26 |
September 2022 | $7 | $7.49 |
August 2022 | $8.98 | $9.65 |
July 2022 | $9.80 | $10.57 |
June 2022 | $9.12 | $9.91 |
May 2022 | $10.21 | $11.09 |
April 2022 | $9.17 | $9.99 |
March 2022 | $9.65 | $10.55 |
February 2022 | $9.31 | $10.21 |
January 2022 | $9.28 | $10.21 |
December 2021 | $11.44 | $12.64 |
November 2021 | $11.47 | $12.30 |
October 2021 | $12.78 | $13.76 |
September 2021 | $11.31 | $12.22 |
August 2021 | $12.01 | $13.02 |
July 2021 | $12.39 | $13.48 |
June 2021 | $11.84 | $12.92 |
May 2021 | $12.06 | $13.21 |
April 2021 | $11.23 | $12.35 |
March 2021 | $10.32 | $11.39 |
February 2021 | $9.78 | $10.84 |
January 2021 | $8.47 | $9.43 |
December 2020 | $9.34 | $10.44 |
November 2020 | $9.66 | $10.85 |
October 2020 | $6.79 | $7.66 |
September 2020 | $6.46 | $7.33 |
August 2020 | $6.79 | $7.74 |
July 2020 | $6.50 | $7.45 |
June 2020 | $6.12 | $7.06 |
May 2020 | $6.04 | $7 |
April 2020 | $6.09 | $7.10 |
March 2020 | $5.10 | $6.02 |
February 2020 | $12.18 | $14.49 |
January 2020 | $13.57 | $16.23 |
December 2019 | $13.54 | $16.29 |
November 2019 | $13.49 | $16.31 |
October 2019 | $14.01 | $17.03 |
September 2019 | $14.31 | $17.48 |
August 2019 | $13.71 | $16.84 |
July 2019 | $13.98 | $17.25 |
June 2019 | $14.09 | $17.48 |
May 2019 | $13.75 | $17.14 |
April 2019 | $14.13 | $17.68 |
March 2019 | $14.04 | $17.63 |
February 2019 | $13.72 | $17.30 |
January 2019 | $13.31 | $16.87 |
December 2018 | $11.88 | $15.14 |
November 2018 | $12.37 | $15.85 |
October 2018 | $11.55 | $14.88 |
September 2018 | $11.80 | $15.29 |
August 2018 | $11.86 | $15.46 |
July 2018 | $11.74 | $15.38 |
June 2018 | $11.61 | $15.28 |
May 2018 | $11.94 | $15.80 |
April 2018 | $12.06 | $16.06 |
March 2018 | $11.87 | $15.89 |
February 2018 | $11.62 | $15.64 |
January 2018 | $12.70 | $17.19 |
December 2017 | $12.45 | $16.95 |
November 2017 | $11.95 | $16.36 |
October 2017 | $12.09 | $16.64 |
September 2017 | $12.41 | $17.18 |
August 2017 | $12.08 | $16.80 |
July 2017 | $12.37 | $17.30 |
June 2017 | $11.92 | $16.76 |
May 2017 | $11.82 | $16.71 |
April 2017 | $12.03 | $17.09 |
March 2017 | $12.18 | $17.38 |
February 2017 | $12.31 | $17.67 |
January 2017 | $11.81 | $17.03 |
December 2016 | $11.51 | $16.68 |
November 2016 | $11.08 | $16.15 |
October 2016 | $11.56 | $16.90 |
September 2016 | $11.66 | $17.13 |
August 2016 | $12.01 | $17.70 |
July 2016 | $11.87 | $17.56 |
June 2016 | $11.08 | $16.46 |
May 2016 | $11.14 | $16.61 |
April 2016 | $11.66 | $17.45 |
March 2016 | $10.86 | $16.32 |
February 2016 | $9.24 | $13.94 |
January 2016 | $8.59 | $13.02 |
December 2015 | $9.57 | $14.57 |
November 2015 | $10.47 | $16.03 |
October 2015 | $10.35 | $15.93 |
September 2015 | $9.68 | $14.99 |
August 2015 | $10.10 | $15.73 |
July 2015 | $10.88 | $17.02 |
June 2015 | $11.42 | $17.96 |
May 2015 | $11.43 | $18.06 |
April 2015 | $12.06 | $19.15 |
March 2015 | $11.36 | $18.12 |
February 2015 | $11.69 | $18.75 |
January 2015 | $12.40 | $19.96 |
December 2014 | $11.62 | $18.80 |
November 2014 | $12.14 | $19.75 |
October 2014 | $12.18 | $19.91 |
September 2014 | $11.82 | $19.43 |
August 2014 | $12.90 | $21.30 |
July 2014 | $12.87 | $21.35 |
June 2014 | $13.06 | $21.77 |
May 2014 | $12.87 | $21.56 |
April 2014 | $12.52 | $21.08 |
March 2014 | $12.27 | $20.75 |
February 2014 | $11.40 | $19.37 |
January 2014 | $10.97 | $18.75 |
December 2013 | $11.73 | $20.15 |
November 2013 | $11.66 | $20.14 |
October 2013 | $11.89 | $20.63 |
September 2013 | $11.84 | $20.62 |
August 2013 | $11.21 | $19.60 |
July 2013 | $11.75 | $20.63 |
June 2013 | $11.86 | $20.90 |
May 2013 | $12.75 | $22.57 |
April 2013 | $13.79 | $24.49 |
March 2013 | $12.72 | $22.68 |
February 2013 | $12.54 | $22.44 |
January 2013 | $13.20 | $23.71 |
December 2012 | $13.57 | $24.47 |
November 2012 | $12.94 | $23.40 |
October 2012 | $13.14 | $23.84 |
September 2012 | $14.02 | $25.53 |
August 2012 | $15.36 | $25.52 |
July 2012 | $13.40 | $24.55 |
June 2012 | $13.06 | $24 |
May 2012 | $12.62 | $23.26 |
April 2012 | $12.90 | $23.85 |
March 2012 | $14.87 | $24.72 |
February 2012 | $12.78 | $23.78 |
January 2012 | $12.45 | $23.23 |
December 2011 | $11.95 | $22.36 |
November 2011 | $11.35 | $21.31 |
October 2011 | $10.98 | $20.68 |
September 2011 | $11.12 | $21 |
August 2011 | $11.20 | $21.22 |
July 2011 | $12.21 | $23.20 |
June 2011 | $11.58 | $22.06 |
May 2011 | $11.96 | $22.93 |
April 2011 | $12.08 | $23.16 |
March 2011 | $10.92 | $21.05 |
February 2011 | $11.35 | $21.88 |
January 2011 | $10.72 | $20.72 |
December 2010 | $10.20 | $19.78 |
November 2010 | $10.11 | $19.66 |
October 2010 | $10.02 | $19.53 |
September 2010 | $9.80 | $19.17 |
August 2010 | $9.19 | $18.02 |
July 2010 | $8.90 | $17.50 |
June 2010 | $8.18 | $16.13 |
May 2010 | $7.64 | $15.10 |
April 2010 | $8.86 | $17.58 |
March 2010 | $8.17 | $16.25 |
February 2010 | $7.57 | $15.10 |
December 2009 | $7.22 | $14.47 |
November 2009 | $6.31 | $12.69 |
October 2009 | $5.78 | $11.67 |
September 2009 | $6.14 | $12.44 |
August 2009 | $6.07 | $12.34 |
July 2009 | $5.70 | $11.63 |
June 2009 | $4.41 | $9.07 |
May 2009 | $3.82 | $7.86 |
April 2009 | $3.65 | $7.56 |
March 2009 | $2.78 | $5.79 |
February 2009 | $2.58 | $5.41 |
January 2009 | $2.94 | $6.22 |
December 2008 | $2.94 | $6.27 |
November 2008 | $2.39 | $5.18 |
October 2008 | $3.55 | $7.82 |
September 2008 | $6.10 | $13.60 |
August 2008 | $7.63 | $17.09 |
July 2008 | $7.71 | $17.37 |
June 2008 | $7.72 | $17.48 |
May 2008 | $8.71 | $19.82 |
April 2008 | $8.68 | $19.84 |
March 2008 | $8.18 | $18.80 |
February 2008 | $9.30 | $21.47 |
January 2008 | $8.37 | $19.42 |
December 2007 | $8.39 | $19.57 |
November 2007 | $8.43 | $19.74 |
October 2007 | $9.82 | $23.09 |
September 2007 | $9.99 | $23.59 |
August 2007 | $9.08 | $21.51 |
July 2007 | $8.59 | $20.44 |
June 2007 | $9 | $21.52 |
May 2007 | $9.28 | $22.26 |
April 2007 | $9.29 | $22.38 |
March 2007 | $8.87 | $21.46 |
February 2007 | $9.12 | $22.24 |
January 2007 | $8.66 | $21.10 |
December 2006 | $8.40 | $20.56 |
November 2006 | $8.69 | $21.35 |
October 2006 | $8.55 | $21.11 |
September 2006 | $8.24 | $20.42 |
August 2006 | $7.75 | $19.28 |
July 2006 | $7.60 | $19 |
June 2006 | $7.14 | $17.94 |
April 2006 | $7.20 | $18.25 |
March 2006 | $7.49 | $19.08 |
February 2006 | $7.23 | $18.49 |
January 2006 | $7.58 | $19.49 |
December 2005 | $6.92 | $17.88 |
November 2005 | $6.64 | $17.22 |
October 2005 | $6.12 | $15.95 |
September 2005 | $6.37 | $16.70 |
August 2005 | $6.47 | $17.04 |
July 2005 | $6.36 | $16.84 |
June 2005 | $5.95 | $15.84 |
May 2005 | $5.70 | $15.26 |
April 2005 | $5.55 | $14.93 |
March 2005 | $5.35 | $14.47 |
February 2005 | $5.69 | $15.49 |
January 2005 | $5.63 | $15.38 |
December 2004 | $5.50 | $15.13 |
November 2004 | $5.51 | $15.22 |
October 2004 | $5.02 | $13.95 |
September 2004 | $4.96 | $13.85 |
August 2004 | $4.64 | $13.03 |
July 2004 | $4.52 | $12.78 |
May 2004 | $3.98 | $11.40 |
April 2004 | $3.88 | $11.18 |
March 2004 | $4.50 | $13.17 |
February 2004 | $4.40 | $12.87 |
January 2004 | $4.32 | $12.79 |
December 2003 | $4.03 | $11.94 |
November 2003 | $4 | $11.92 |
October 2003 | $3.99 | $11.98 |
September 2003 | $3.75 | $11.32 |
August 2003 | $3.69 | $11.21 |
July 2003 | $3.65 | $11.24 |
June 2003 | $3.54 | $11 |
April 2003 | $3.16 | $9.89 |
February 2003 | $2.86 | $9.17 |
January 2003 | $2.70 | $8.72 |
August 2002 | $2.63 | $8.90 |
HRUFF
Price: $7.39
Dividend Yield: 6.78%
Forward Dividend Yield: 17.86%
Dividend Per Share: 1.33 USD
P/E Ratio: 257.33
Exchange: PNK
Sector: Real Estate
Industry: REIT - Diversified
Volume: 45
Market Capitalization: 2.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: -8.44%
DGR5: -5.47%
DGR10: -3.31%