Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.490 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 266,126 +0.00(+0.00%)
May 30, 2024 6.570 6.570 6.570 6.570 445 -0.05(-0.76%)
May 29, 2024 6.700 6.700 6.591 6.620 11,255 -0.18(-2.64%)
May 28, 2024 6.810 6.810 6.793 6.800 2,702 -0.03(-0.44%)
May 24, 2024 6.830 6.830 6.830 6.830 23,528 +0.03(+0.44%)
May 23, 2024 6.796 6.800 6.796 6.800 13,343 -0.19(-2.72%)
May 22, 2024 6.990 6.990 6.990 6.990 2,930 +0.00(+0.00%)
May 21, 2024 7.050 7.060 6.990 6.990 31,742 -0.09(-1.27%)
May 20, 2024 7.050 7.080 7.050 7.080 2,006 +0.10(+1.43%)
May 15, 2024 6.980 36,944 +0.23(+3.33%)
May 14, 2024 6.755 6.755 6.755 6.755 27,866 +0.05(+0.82%)
May 13, 2024 6.700 6.700 6.700 6.700 42,449 +0.00(+0.00%)
May 10, 2024 6.750 6.750 6.700 6.700 2,915 +0.00(+0.00%)
May 09, 2024 6.696 6.700 6.696 6.700 21,397 -0.01(-0.21%)
May 07, 2024 6.714 29,932 +0.01(+0.21%)
May 03, 2024 6.700 16,720 +0.19(+2.92%)
May 01, 2024 6.510 75,310 -0.02(-0.31%)
Apr 30, 2024 6.560 6.560 6.530 6.530 16,756 -0.07(-1.06%)
Apr 29, 2024 6.600 6.600 6.600 6.600 48,210 -0.04(-0.60%)
Apr 26, 2024 6.640 6.680 6.640 6.640 2,000 +0.00(+0.00%)
Apr 25, 2024 6.640 6.640 6.640 6.640 10,700 -0.04(-0.60%)
Apr 22, 2024 6.680 5,192 +0.05(+0.75%)
Apr 19, 2024 6.580 6.630 6.580 6.630 55,493 +0.11(+1.69%)
Apr 18, 2024 6.470 6.520 6.470 6.520 13,558 -0.03(-0.42%)
Apr 15, 2024 6.547 41,700 -0.04(-0.65%)
Apr 12, 2024 6.590 6.590 6.590 6.590 47,300 -0.11(-1.64%)
Apr 11, 2024 6.700 6.700 6.700 6.700 31,725 +0.00(+0.00%)
Apr 10, 2024 6.800 6.800 6.700 6.700 24,315 -0.15(-2.19%)
Apr 08, 2024 6.850 48,097 +0.13(+1.91%)
Apr 04, 2024 6.721 9,067 +0.11(+1.69%)
Apr 02, 2024 6.610 77,266 -0.14(-2.07%)
Apr 01, 2024 6.750 6.750 6.750 6.750 41,292 +0.01(+0.15%)
Mar 27, 2024 6.740 36,988 +0.11(+1.66%)
Mar 25, 2024 6.630 173,394 +0.00(+0.00%)
Mar 22, 2024 6.630 6.631 6.630 6.630 170,481 -0.09(-1.34%)
Mar 21, 2024 6.780 6.780 6.720 6.720 47,953 +0.08(+1.20%)
Mar 20, 2024 6.640 6.640 6.640 6.640 16,898 +0.14(+2.15%)
Mar 15, 2024 6.500 27,309 +0.02(+0.31%)
Mar 14, 2024 6.480 6.533 6.480 6.480 3,815 -0.13(-1.97%)
Mar 12, 2024 6.610 564 -0.05(-0.75%)
Mar 11, 2024 6.670 6.706 6.650 6.660 18,359 -0.07(-1.04%)
Mar 08, 2024 6.720 6.800 6.720 6.730 27,355 +0.00(+0.00%)
Mar 07, 2024 6.680 6.740 6.680 6.730 25,532 +0.05(+0.75%)
Mar 05, 2024 6.680 28,592 +0.07(+1.06%)
Mar 01, 2024 6.610 13,387 -0.03(-0.45%)
Feb 28, 2024 6.640 51,287 -0.08(-1.19%)
Feb 27, 2024 6.700 6.720 6.690 6.720 11,688 +0.00(+0.00%)
Feb 26, 2024 6.832 6.855 6.690 6.720 7,913 -0.18(-2.61%)
Feb 23, 2024 6.900 6.900 6.900 6.900 34,456 -0.04(-0.58%)
Feb 22, 2024 6.890 6.950 6.890 6.940 19,692 -0.09(-1.28%)
Feb 20, 2024 7.030 23,588 -0.09(-1.26%)
Feb 16, 2024 7.130 7.130 7.120 7.120 28,799 -0.02(-0.28%)
Feb 15, 2024 7.170 7.170 7.140 7.140 5,647 +0.07(+0.97%)
Feb 14, 2024 7.090 7.090 7.020 7.072 46,629 +0.07(+1.02%)
Feb 13, 2024 7.080 7.080 7.000 7.000 51,481 -0.28(-3.85%)
Feb 12, 2024 7.300 7.305 7.260 7.280 56,564 +0.28(+4.00%)
Feb 07, 2024 7.000 13,200 -0.25(-3.45%)
Feb 06, 2024 7.150 7.266 7.150 7.250 43,900 +0.12(+1.68%)
Feb 05, 2024 7.100 7.130 7.100 7.130 7,493 -0.14(-1.93%)
Feb 02, 2024 7.300 7.300 7.200 7.270 30,834 -0.13(-1.76%)
Jan 31, 2024 7.400 965 -0.02(-0.27%)
Jan 30, 2024 7.400 7.450 7.400 7.420 47,189 -0.03(-0.40%)
Jan 29, 2024 7.400 7.450 7.400 7.450 37,249 +0.00(+0.00%)
Jan 26, 2024 7.450 7.466 7.450 7.450 36,535 +0.00(+0.00%)
Jan 25, 2024 7.454 7.454 7.450 7.450 23,354 +0.00(+0.00%)
Jan 24, 2024 7.450 7.450 7.450 7.450 20,874 +0.02(+0.27%)
Jan 22, 2024 7.430 10,826 +0.06(+0.81%)
Jan 19, 2024 7.370 7.370 7.370 7.370 57,053 +0.17(+2.36%)
Jan 17, 2024 7.200 10,100 -0.28(-3.74%)
Jan 16, 2024 7.477 7.482 7.450 7.480 60,396 +0.09(+1.22%)
Dec 29, 2023 7.390 18,291 -0.09(-1.20%)
Dec 22, 2023 7.480 7,602 +0.27(+3.74%)
Dec 21, 2023 7.400 7.400 7.210 7.210 73,999 -0.10(-1.37%)
Dec 20, 2023 7.339 7.339 7.310 7.310 48,136 +0.07(+0.97%)
Dec 18, 2023 7.240 59,855 -0.30(-3.98%)
Dec 15, 2023 7.540 7.540 7.540 7.540 99,222 -0.07(-0.92%)
Dec 14, 2023 7.670 7.670 7.604 7.610 91,817 +0.60(+8.56%)
Dec 13, 2023 6.880 7.010 6.670 7.010 63,632 +0.33(+4.94%)
Dec 12, 2023 6.675 6.760 6.674 6.680 6,299 -0.14(-2.08%)
Dec 11, 2023 6.800 6.880 6.800 6.822 26,206 -0.08(-1.13%)
Dec 08, 2023 6.870 6.900 6.810 6.900 18,044 -0.01(-0.12%)
Dec 07, 2023 6.920 6.920 6.908 6.908 17,060 -0.03(-0.46%)
Dec 06, 2023 7.000 7.000 6.940 6.940 65,634 +0.05(+0.73%)
Dec 05, 2023 6.858 6.890 6.858 6.890 85,148 +0.05(+0.73%)
Dec 04, 2023 6.800 6.850 6.750 6.840 55,995 +0.09(+1.33%)
Dec 01, 2023 6.680 6.760 6.650 6.750 518,069 +0.23(+3.53%)
Nov 30, 2023 6.545 6.600 6.505 6.520 283,818 -0.01(-0.18%)
Nov 29, 2023 6.600 6.610 6.521 6.532 214,486 -0.03(-0.43%)
Nov 28, 2023 6.560 6.560 6.560 6.560 32,204 +0.00(+0.00%)
Nov 27, 2023 6.560 6.560 6.560 6.560 94,581 -0.05(-0.76%)
Nov 24, 2023 6.610 6.610 6.610 6.610 18,844 +0.03(+0.49%)
Nov 22, 2023 6.550 6.624 6.550 6.578 55,349 -0.07(-1.08%)
Nov 21, 2023 6.650 6.650 6.650 6.650 45,282 -0.08(-1.19%)
Nov 20, 2023 6.650 6.730 6.650 6.730 51,427 +0.21(+3.22%)
Nov 16, 2023 6.520 6,383 +0.10(+1.56%)
Nov 14, 2023 6.420 56,919 +0.03(+0.47%)
Nov 10, 2023 6.390 18,800 -0.17(-2.52%)
Nov 08, 2023 6.555 13,526 -0.08(-1.28%)
Nov 07, 2023 6.640 6.640 6.640 6.640 21,765 -0.13(-1.92%)
Nov 06, 2023 6.800 6.800 6.770 6.770 41,551 +0.05(+0.69%)
Nov 03, 2023 6.724 6.724 6.724 6.724 6,236 +0.16(+2.50%)
Nov 02, 2023 6.530 6.580 6.530 6.560 23,809 +0.31(+4.96%)
Nov 01, 2023 6.170 6.290 6.170 6.250 16,422 -0.01(-0.16%)
Oct 31, 2023 6.260 6.260 6.260 6.260 47,135 +0.05(+0.81%)
Oct 30, 2023 6.220 6.230 6.154 6.210 58,378 +0.03(+0.49%)
Oct 27, 2023 6.260 6.270 6.120 6.180 116,333 -0.10(-1.59%)
Oct 26, 2023 6.280 6.280 6.280 6.280 46,989 -0.01(-0.16%)
Oct 25, 2023 6.410 6.410 6.290 6.290 46,336 -0.14(-2.18%)
Oct 23, 2023 6.430 56,655 -0.15(-2.28%)
Oct 20, 2023 6.590 6.590 6.580 6.580 40,463 -0.09(-1.32%)
Oct 19, 2023 6.710 6.720 6.630 6.668 15,259 -0.08(-1.21%)
Oct 18, 2023 6.859 6.859 6.750 6.750 27,075 -0.20(-2.88%)
Oct 17, 2023 6.920 6.950 6.920 6.950 30,881 +0.06(+0.92%)
Oct 16, 2023 6.887 6.887 6.887 6.887 17,588 +0.13(+1.88%)
Oct 13, 2023 6.760 6.760 6.760 6.760 29,460 +0.02(+0.30%)
Oct 12, 2023 6.750 6.780 6.740 6.740 1,586 -0.20(-2.84%)
Oct 11, 2023 6.941 6.941 6.937 6.937 47,923 +0.35(+5.27%)
Oct 06, 2023 6.590 23,120 +0.09(+1.38%)
Oct 05, 2023 6.500 6.500 6.500 6.500 14,964 +0.05(+0.78%)
Oct 04, 2023 6.450 6.450 6.450 6.450 33,818 +0.11(+1.74%)
Oct 03, 2023 6.340 6.340 6.340 6.340 56,776 -0.22(-3.35%)
Oct 02, 2023 6.560 6.560 6.560 6.560 30,288 -0.41(-5.88%)
Sep 29, 2023 6.970 6.970 6.970 6.970 568 +0.08(+1.16%)
Sep 28, 2023 6.830 6.900 6.830 6.890 44,231 +0.05(+0.73%)
Sep 27, 2023 6.954 6.960 6.810 6.840 55,063 -0.18(-2.56%)
Sep 26, 2023 7.020 7.020 7.020 7.020 20,788 -0.29(-3.97%)
Sep 25, 2023 7.225 7.310 7.225 7.310 34,887 -0.08(-1.08%)
Sep 22, 2023 7.390 7.390 7.390 7.390 33,997 -0.22(-2.89%)
Sep 19, 2023 7.610 65,953 -0.10(-1.30%)
Sep 18, 2023 7.660 7.710 7.660 7.710 4,690 +0.26(+3.49%)
Sep 12, 2023 7.450 77,234 -0.16(-2.10%)
Sep 05, 2023 7.610 46,915 -0.07(-0.91%)
Sep 01, 2023 7.690 7.690 7.680 7.680 2,526 +0.10(+1.32%)
Aug 25, 2023 7.580 14 -0.04(-0.52%)
Aug 24, 2023 7.620 7.620 7.620 7.620 1,001 +0.11(+1.46%)
Aug 22, 2023 7.510 671 -0.01(-0.13%)
Aug 21, 2023 7.590 7.590 7.520 7.520 30,073 -0.11(-1.44%)
Aug 18, 2023 7.600 7.630 7.600 7.630 1,000 +0.13(+1.73%)
Aug 15, 2023 7.500 253 -0.14(-1.83%)
Aug 14, 2023 7.645 7.830 7.630 7.640 1,615 +0.00(+0.00%)
Aug 11, 2023 7.673 7.680 7.640 7.640 5,028 -0.22(-2.80%)
Aug 10, 2023 7.920 7.920 7.860 7.860 28,086 -0.09(-1.13%)
Aug 09, 2023 7.856 7.950 7.850 7.950 42,656 +0.20(+2.58%)
Aug 08, 2023 7.720 7.750 7.720 7.750 9,700 +0.03(+0.39%)
Aug 03, 2023 7.720 0 +0.00(+0.00%)
Aug 02, 2023 7.735 7.760 7.600 7.720 4,221 -0.09(-1.15%)
Aug 01, 2023 7.819 7.819 7.810 7.810 43,450 +0.03(+0.39%)
Jul 31, 2023 7.810 7.810 7.780 7.780 2,610 +0.02(+0.26%)
Jul 28, 2023 7.840 7.840 7.760 7.760 7,747 -0.21(-2.58%)
Jul 27, 2023 7.966 7.966 7.966 7.966 440 -0.08(-1.05%)
Jul 26, 2023 8.050 8.050 8.050 8.050 400 +0.06(+0.75%)
Jul 25, 2023 8.040 8.040 7.990 7.990 9,353 -0.08(-0.99%)
Jul 24, 2023 8.062 8.070 8.062 8.070 600 +0.13(+1.64%)
Jul 21, 2023 7.960 7.960 7.940 7.940 19,100 -0.03(-0.38%)
Jul 19, 2023 7.970 0 +0.07(+0.94%)
Jul 18, 2023 7.900 7.950 7.890 7.896 15,000 +0.04(+0.46%)
Jul 17, 2023 7.880 7.880 7.860 7.860 2,500 +0.01(+0.13%)
Jul 13, 2023 7.850 25 -0.04(-0.50%)
Jul 12, 2023 7.889 7.889 7.724 7.889 9,348 +0.14(+1.80%)
Jul 11, 2023 7.750 7.750 7.750 7.750 100 +0.01(+0.13%)
Jul 10, 2023 7.740 7.740 7.740 7.740 1,000 +0.01(+0.13%)
Jul 07, 2023 7.754 7.760 7.730 7.730 2,200 -0.03(-0.39%)
Jul 06, 2023 7.667 7.760 7.610 7.760 2,113 +0.05(+0.65%)
Jun 30, 2023 7.710 10 +0.11(+1.41%)
Jun 28, 2023 7.603 0 -0.03(-0.36%)
Jun 27, 2023 7.630 7.630 7.630 7.630 3,000 +0.02(+0.26%)
Jun 26, 2023 7.650 7.650 7.609 7.610 4,000 +0.05(+0.71%)
Jun 23, 2023 7.580 7.580 7.556 7.556 1,500 -0.09(-1.23%)
Jun 22, 2023 7.660 7.660 7.650 7.650 1,700 -0.09(-1.16%)
Jun 21, 2023 7.740 7.740 7.740 7.740 1,800 +0.01(+0.13%)
Jun 20, 2023 7.758 7.800 7.730 7.730 22,600 -0.07(-0.90%)
Jun 16, 2023 7.420 7.874 7.420 7.800 13,894 -0.01(-0.12%)
Jun 15, 2023 7.770 7.809 7.770 7.809 4,385 +0.07(+0.90%)
Jun 14, 2023 7.770 7.770 7.730 7.740 11,015 +0.02(+0.26%)
Jun 13, 2023 7.745 7.760 7.700 7.720 6,600 +0.13(+1.71%)
Jun 12, 2023 7.676 7.680 7.590 7.590 16,000 -0.13(-1.68%)
Jun 09, 2023 7.800 7.800 7.720 7.720 20,300 -0.07(-0.93%)
Jun 06, 2023 7.793 13 +0.05(+0.68%)
Jun 05, 2023 7.740 7.740 7.740 7.740 383 -0.11(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.