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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	11.94	11.91	11.91	11.98	11.9	387,706
September 08, 2025	12.06	11.96	11.96	12.08	11.9	566,921
September 05, 2025	11.98	12.1	12.1	12.14	11.98	489,331
September 04, 2025	11.9	11.95	11.95	12.02	11.9	322,578
September 03, 2025	11.88	11.91	11.91	12.01	11.8	954,900
September 02, 2025	12.13	11.91	11.91	12.13	11.84	608,147
August 29, 2025	12.17	12.16	12.16	12.2	12.08	906,724
August 28, 2025	12.07	12.19	12.14	12.2	12.05	823,046
August 27, 2025	11.95	12.1	12.1	12.1	11.95	262,069
August 26, 2025	12.05	11.97	11.97	12.07	11.9	476,000
August 25, 2025	12.05	12.02	12.02	12.17	11.98	364,400
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

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