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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.52	10.56	10.56	10.6	10.45	442,500
February 19, 2026	10.49	10.5	10.5	10.54	10.38	302,800
February 18, 2026	10.6	10.51	10.51	10.65	10.5	547,442
February 17, 2026	10.51	10.55	10.55	10.64	10.43	932,400
February 13, 2026	10.5	10.45	10.45	10.62	10.33	831,515
February 12, 2026	10.83	10.5	10.5	10.83	10.44	1.28M
February 11, 2026	10.87	10.82	10.82	10.89	10.73	488,000
February 10, 2026	10.81	10.84	10.84	10.92	10.79	532,339
February 09, 2026	10.77	10.81	10.81	10.85	10.72	431,028
February 06, 2026	10.76	10.84	10.84	10.85	10.72	478,545
February 05, 2026	10.84	10.76	10.76	10.92	10.71	1.01M
February 04, 2026	10.77	10.87	10.87	11.02	10.77	1.06M
February 03, 2026	10.9	10.71	10.71	10.9	10.66	612,129
February 02, 2026	10.72	10.85	10.85	10.88	10.72	934,100
January 30, 2026	10.64	10.75	10.75	10.79	10.54	744,525
January 29, 2026	10.56	10.75	10.7	10.77	10.46	1.05M
January 28, 2026	10.67	10.58	10.58	10.74	10.57	371,564
January 27, 2026	10.7	10.67	10.67	10.78	10.64	744,106
January 26, 2026	10.75	10.7	10.7	10.81	10.67	465,700
January 23, 2026	10.7	10.74	10.74	10.83	10.65	1.08M
January 22, 2026	10.58	10.68	10.68	10.83	10.58	485,823
January 21, 2026	10.59	10.59	10.59	10.78	10.52	672,300
January 20, 2026	10.75	10.61	10.61	10.78	10.58	529,147
January 19, 2026	10.92	10.77	10.77	10.93	10.76	228,700
January 16, 2026	10.85	10.93	10.93	10.95	10.8	922,700
January 15, 2026	10.86	10.82	10.82	10.9	10.77	372,725
January 14, 2026	11.01	10.86	10.86	11.08	10.83	535,434
January 13, 2026	10.99	10.94	10.94	11.1	10.91	619,577
January 12, 2026	11	11.02	11.02	11.1	10.94	562,300
January 09, 2026	10.94	11	11	11.05	10.83	496,136
January 08, 2026	10.78	10.94	10.94	10.97	10.78	624,300
January 07, 2026	10.58	10.81	10.81	10.94	10.58	827,229
January 06, 2026	10.51	10.56	10.56	10.66	10.48	500,548
January 05, 2026	10.28	10.56	10.56	10.61	10.27	478,700
January 02, 2026	10.2	10.3	10.3	10.33	10.2	323,043
December 31, 2025	10.21	10.23	10.23	10.23	10.12	469,000
December 30, 2025	10.29	10.29	10.09	10.35	10.27	294,421
December 29, 2025	10.18	10.27	10.07	10.31	10.17	342,902
December 23, 2025	10.4	10.22	10.22	10.44	10.21	505,715
December 22, 2025	10.49	10.41	10.41	10.51	10.4	643,923
December 19, 2025	10.45	10.49	10.49	10.56	10.43	1.3M
December 18, 2025	10.44	10.45	10.45	10.54	10.4	513,546
December 17, 2025	10.26	10.41	10.41	10.44	10.22	663,000
December 16, 2025	10.17	10.28	10.28	10.33	10.17	892,108
December 15, 2025	10.05	10.19	10.19	10.22	10.01	591,540
December 12, 2025	9.96	10.08	10.08	10.1	9.92	623,813
December 11, 2025	9.98	9.93	9.93	10.01	9.91	504,323
December 10, 2025	9.87	9.99	9.99	10.05	9.81	500,400
December 09, 2025	9.92	9.87	9.87	10.01	9.86	378,800
December 08, 2025	9.99	9.93	9.93	9.99	9.86	514,700
December 05, 2025	10.1	10.01	10.01	10.1	9.95	481,500
December 04, 2025	10.15	10.1	10.1	10.2	10.08	319,030
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

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