H&R Real Estate Investment Trust - HR-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.25	10.17	10.17	10.33	10.14	411,140
December 02, 2025	10.3	10.27	10.27	10.34	10.19	431,642
December 01, 2025	10.32	10.31	10.31	10.35	10.24	369,500
November 28, 2025	10.35	10.32	10.32	10.42	10.3	401,635
November 27, 2025	10.35	10.4	10.35	10.49	10.35	235,944
November 26, 2025	10.33	10.39	10.39	10.42	10.32	996,732
November 25, 2025	10.51	10.37	10.37	10.7	10.28	1.78M
November 24, 2025	10.11	10.12	10.12	10.19	10.05	549,616
November 21, 2025	9.94	10.08	10.08	10.1	9.94	328,100
November 20, 2025	9.94	9.94	9.94	10.04	9.89	650,927
November 19, 2025	9.95	9.92	9.92	10.02	9.89	543,929
November 18, 2025	9.86	9.96	9.96	9.97	9.83	723,800
November 17, 2025	10.01	9.89	9.89	10.11	9.85	1.01M
November 14, 2025	9.95	9.99	9.99	10.02	9.39	3.86M
November 13, 2025	11.19	11.07	11.07	11.23	11.05	516,400
November 12, 2025	11.16	11.17	11.17	11.22	11.16	467,100
November 11, 2025	11.18	11.19	11.19	11.26	11.17	233,000
November 10, 2025	11.22	11.16	11.16	11.26	11.11	577,900
November 07, 2025	11.2	11.23	11.23	11.25	11.07	422,617
November 06, 2025	11.11	11.24	11.24	11.29	11.1	198,100
November 05, 2025	11.07	11.31	11.31	11.34	11.05	305,737
November 04, 2025	11.14	11.09	11.09	11.16	11.04	329,847
November 03, 2025	11.2	11.19	11.19	11.26	11.04	307,519
October 31, 2025	11.1	11.19	11.19	11.23	11.07	519,503
October 30, 2025	11.29	11.15	11.1	11.29	11.13	495,503
October 29, 2025	11.52	11.34	11.29	11.53	11.27	602,743
October 28, 2025	11.66	11.5	11.45	11.66	11.46	358,231
October 27, 2025	11.73	11.63	11.58	11.73	11.6	227,600
October 24, 2025	11.76	11.72	11.72	11.79	11.68	323,176
October 23, 2025	11.69	11.75	11.75	11.76	11.58	357,900
October 22, 2025	11.7	11.68	11.68	11.81	11.66	360,100
October 21, 2025	11.68	11.72	11.72	11.77	11.62	514,800
October 20, 2025	11.55	11.69	11.69	11.71	11.55	557,325
October 17, 2025	11.45	11.56	11.56	11.59	11.44	1.06M
October 16, 2025	11.39	11.46	11.46	11.59	11.39	502,600
October 15, 2025	11.31	11.41	11.41	11.43	11.3	692,422
October 14, 2025	11.26	11.32	11.32	11.41	11.26	623,900
October 10, 2025	11.35	11.3	11.3	11.42	11.19	763,500
October 09, 2025	11.4	11.37	11.37	11.44	11.31	355,988
October 08, 2025	11.45	11.42	11.42	11.49	11.37	353,629
October 07, 2025	11.5	11.45	11.45	11.5	11.39	308,200
October 06, 2025	11.6	11.49	11.49	11.6	11.42	293,000
October 03, 2025	11.49	11.62	11.62	11.66	11.46	448,400
October 02, 2025	11.47	11.46	11.46	11.51	11.4	222,234
October 01, 2025	11.25	11.52	11.52	11.61	11.25	938,616
September 30, 2025	11.91	11.25	11.25	11.91	11.17	2.15M
September 29, 2025	11.93	11.94	11.94	11.99	11.84	419,345
September 26, 2025	11.75	11.93	11.88	11.96	11.71	441,245
September 25, 2025	11.82	11.71	11.71	11.82	11.62	489,404
September 24, 2025	11.91	11.85	11.85	11.96	11.82	874,800
September 23, 2025	11.98	11.92	11.92	12.03	11.89	354,000
September 22, 2025	12	11.97	11.97	12.03	11.92	409,500
September 19, 2025	12	12.06	12.06	12.06	11.93	2.2M
September 18, 2025	12.09	12.01	12.01	12.16	11.99	401,100
September 17, 2025	12.13	12.05	12.05	12.25	12.04	615,900
September 16, 2025	12.13	12.16	12.16	12.19	12.11	313,818
September 15, 2025	12.1	12.15	12.15	12.19	12.08	288,800
September 12, 2025	12.12	12.12	12.12	12.14	12.04	638,545
September 11, 2025	12.04	12.12	12.12	12.19	12.01	693,914
September 10, 2025	11.9	12.03	12.03	12.03	11.88	769,500

H&R Real Estate Investment Trust (HR-UN.TO) TSX