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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.01	12.11	12.11	12.16	11.97	768,724
August 21, 2025	11.95	11.97	11.97	12.08	11.92	540,737
August 20, 2025	11.85	11.91	11.91	11.96	11.85	286,362
August 19, 2025	11.8	11.88	11.88	11.95	11.8	325,600
August 18, 2025	11.86	11.82	11.82	11.99	11.8	544,300
August 15, 2025	12.01	11.86	11.86	12.08	11.85	447,000
August 14, 2025	11.89	11.93	11.93	12.02	11.45	1.3M
August 13, 2025	11.66	11.8	11.8	11.85	11.64	712,200
August 12, 2025	11.67	11.69	11.69	11.89	11.59	843,900
August 11, 2025	11.58	11.61	11.61	11.63	11.51	524,614
August 08, 2025	11.58	11.6	11.6	11.67	11.56	241,526
August 07, 2025	11.52	11.55	11.55	11.62	11.49	644,500
August 06, 2025	11.61	11.52	11.52	11.65	11.5	460,300
August 05, 2025	11.52	11.59	11.59	11.65	11.52	596,400
August 01, 2025	11.55	11.54	11.54	11.76	11.51	460,000
July 31, 2025	11.73	11.59	11.59	11.85	11.58	777,300
July 30, 2025	11.8	11.77	11.72	11.94	11.7	801,100
July 29, 2025	11.74	11.84	11.79	11.88	11.71	565,600
July 28, 2025	11.8	11.76	11.71	11.9	11.75	605,547
July 25, 2025	11.77	11.78	11.78	11.81	11.69	552,300
July 24, 2025	11.81	11.73	11.73	11.86	11.7	606,637
July 23, 2025	11.85	11.84	11.84	11.86	11.73	1.07M
July 22, 2025	11.83	11.83	11.83	11.96	11.79	1.23M
July 21, 2025	11.92	11.85	11.85	11.94	11.84	515,820
July 18, 2025	12	11.89	11.89	12.02	11.87	748,344
July 17, 2025	11.92	11.92	11.92	12.02	11.82	1.23M
July 16, 2025	12.12	11.86	11.86	12.3	11.84	877,609
July 15, 2025	12.2	12.09	12.09	12.34	12.04	784,100
July 14, 2025	12.19	12.2	12.2	12.32	12.18	486,613
July 11, 2025	12.19	12.18	12.18	12.29	12.11	573,800
July 10, 2025	12.4	12.26	12.26	12.47	12.25	815,100
July 09, 2025	12.25	12.49	12.49	12.77	12.25	2.62M
July 08, 2025	11.97	11.99	11.99	12.1	11.9	1.66M
July 07, 2025	12.5	12.06	12.06	12.75	11.98	2.4M
July 04, 2025	11.75	12.46	12.46	12.58	11.75	2.57M
July 03, 2025	10.63	10.63	10.63	10.73	10.52	524,646
July 02, 2025	10.71	10.65	10.65	10.75	10.62	600,636
June 30, 2025	10.65	10.68	10.68	10.73	10.59	744,400
June 27, 2025	10.68	10.68	10.63	10.82	10.64	563,700
June 26, 2025	10.78	10.76	10.71	10.81	10.6	542,337
June 25, 2025	10.71	10.8	10.75	10.82	10.64	544,037
June 24, 2025	10.91	10.79	10.74	10.98	10.79	365,448
June 23, 2025	10.84	10.91	10.86	11.01	10.84	556,900
June 20, 2025	10.87	10.91	10.86	10.95	10.78	774,600
June 19, 2025	10.82	10.8	10.75	10.88	10.76	101,800
June 18, 2025	10.78	10.83	10.78	10.91	10.76	688,100
June 17, 2025	10.84	10.82	10.77	10.89	10.72	788,900
June 16, 2025	10.79	10.83	10.78	10.95	10.79	439,236
June 13, 2025	10.78	10.8	10.75	10.9	10.72	411,739
June 12, 2025	10.68	10.82	10.77	10.86	10.67	481,222
June 11, 2025	10.72	10.68	10.63	10.83	10.65	867,400
June 10, 2025	10.77	10.72	10.67	10.85	10.71	235,824
June 09, 2025	10.69	10.77	10.72	10.85	10.69	375,941
June 06, 2025	10.6	10.71	10.66	10.73	10.55	351,516
June 05, 2025	10.69	10.58	10.58	10.69	10.51	387,300
June 04, 2025	10.65	10.58	10.58	10.72	10.56	706,337
June 03, 2025	10.43	10.65	10.65	10.68	10.43	512,042
June 02, 2025	10.51	10.46	10.46	10.66	10.41	431,700
May 30, 2025	10.4	10.43	10.43	10.64	10.34	1.12M
May 29, 2025	10.2	10.52	10.52	10.73	10.19	961,603

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