Get 20% lifetime commission for referring investors to digrin.com
here.
H&R Real Estate Investment Trust - Price History
Stock symbol HRUFF is outdated, potentially delisted? Maybe it is available on other exchange?
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
52 week price:
Dividend Yield: 6.78%
5-year range yield:
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%