ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

H&R Real Estate Investment Trust (OP:HRUFF)

7.470 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 7.570 7.570 7.470 7.470 300 -0.10(-1.32%)
Mar 17, 2026 7.590 7.590 7.560 7.570 2,092 +0.13(+1.75%)
Mar 16, 2026 7.440 7.440 7.440 7.440 2,000 +0.12(+1.64%)
Mar 13, 2026 7.340 7.340 7.314 7.320 4,470 -0.03(-0.41%)
Mar 12, 2026 7.350 7.372 7.350 7.350 360 -0.29(-3.80%)
Mar 10, 2026 7.640 0 +0.17(+2.28%)
Mar 09, 2026 7.470 7.470 7.410 7.470 5,399 -0.19(-2.48%)
Mar 06, 2026 7.640 7.660 7.620 7.660 600 +0.34(+4.64%)
Mar 04, 2026 7.320 36 -0.31(-4.06%)
Mar 03, 2026 7.470 7.630 7.460 7.630 1,220 +0.03(+0.39%)
Mar 02, 2026 7.608 7.608 7.600 7.600 605 -0.08(-1.04%)
Feb 27, 2026 7.680 7.680 7.680 7.680 36,100 -0.02(-0.26%)
Feb 26, 2026 7.700 7.760 7.700 7.700 2,912 -0.03(-0.35%)
Feb 24, 2026 7.727 13,201 +0.01(+0.10%)
Feb 23, 2026 7.720 7.720 7.710 7.720 4,300 +0.01(+0.13%)
Feb 20, 2026 7.710 7.710 7.710 7.710 345,292 +0.03(+0.39%)
Feb 19, 2026 7.680 7.680 7.680 7.680 500 +0.00(+0.00%)
Feb 18, 2026 7.691 7.750 7.680 7.680 2,401 +0.05(+0.66%)
Feb 17, 2026 7.630 7.630 7.630 7.630 250 +0.02(+0.26%)
Feb 13, 2026 7.680 7.680 7.610 7.610 3,347 -0.16(-2.06%)
Feb 12, 2026 7.880 7.880 7.670 7.770 861 -0.24(-3.00%)
Feb 10, 2026 8.010 0 +0.02(+0.25%)
Feb 09, 2026 7.990 7.990 7.990 7.990 4,000 +0.08(+1.01%)
Feb 06, 2026 7.830 7.930 7.830 7.910 11,808 -0.02(-0.25%)
Feb 05, 2026 7.930 7.930 7.930 7.930 34,500 -0.03(-0.38%)
Feb 04, 2026 8.060 8.060 7.960 7.960 400 +0.12(+1.53%)
Feb 03, 2026 7.840 7.908 7.840 7.840 950 -0.08(-1.01%)
Feb 02, 2026 7.920 7.920 7.920 7.920 16,400 +0.06(+0.76%)
Jan 30, 2026 7.840 7.890 7.820 7.860 65,916 -0.01(-0.13%)
Jan 29, 2026 7.830 7.870 7.830 7.870 18,976 +0.04(+0.51%)
Jan 28, 2026 7.850 7.850 7.830 7.830 36,177 +0.03(+0.38%)
Jan 23, 2026 7.800 34,700 +0.10(+1.30%)
Jan 22, 2026 7.700 7.700 7.700 7.700 4,239 +0.06(+0.79%)
Jan 21, 2026 7.660 7.670 7.640 7.640 2,113 -0.01(-0.13%)
Jan 20, 2026 7.700 7.700 7.650 7.650 574 -0.17(-2.17%)
Jan 16, 2026 7.810 7.820 7.780 7.820 1,191 +0.07(+0.90%)
Jan 15, 2026 7.780 7.780 7.750 7.750 201 -0.09(-1.15%)
Jan 14, 2026 7.880 7.880 7.840 7.840 506 -0.06(-0.76%)
Jan 13, 2026 7.871 7.900 7.871 7.900 34,390 -0.05(-0.63%)
Jan 12, 2026 7.980 7.980 7.950 7.950 49,600 +0.03(+0.38%)
Jan 09, 2026 7.895 7.920 7.880 7.920 17,740 +0.11(+1.41%)
Jan 07, 2026 7.810 47,298 +0.16(+2.09%)
Jan 06, 2026 7.632 7.662 7.632 7.650 50,162 -0.00(-0.07%)
Jan 05, 2026 7.580 7.655 7.570 7.655 26,342 +0.16(+2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.