U.S. markets closed
F S&P 500
5,299.25 +2.00 (+0.04%) F Dow Jones
38,657.00 +1.00 (+0.00%) F Nasdaq
18,661.75 +15.50 (+0.08%) E-mini Russell 2000 Index Futur
2,064.80 -0.40 (-0.02%) Petróleo
73.88 -0.34 (-0.46%) Oro
2,368.10 -1.20 (-0.05%)
H&R Real Estate Investment Trust (HRUFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:56AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 31 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 53,200 |
| 31 may 2024 | 0.037 Dividendo | |||||
| 30 may 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | 400 |
| 29 may 2024 | 6.70 | 6.70 | 6.59 | 6.62 | 6.58 | 11,300 |
| 28 may 2024 | 6.81 | 6.81 | 6.79 | 6.80 | 6.76 | 2,700 |
| 24 may 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | 800 |
| 23 may 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 13,300 |
| 22 may 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | 2,900 |
| 21 may 2024 | 7.05 | 7.06 | 6.99 | 6.99 | 6.95 | 31,700 |
| 20 may 2024 | 7.05 | 7.08 | 7.05 | 7.08 | 7.04 | 2,000 |
| 17 may 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.94 | 36,900 |
| 16 may 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.94 | 83,900 |
| 15 may 2024 | 6.85 | 6.99 | 6.85 | 6.98 | 6.94 | 26,400 |
| 14 may 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | 27,900 |
| 13 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 42,400 |
| 10 may 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.66 | 2,900 |
| 09 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 21,400 |
| 08 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | 29,900 |
| 07 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | 33,200 |
| 06 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 16,700 |
| 03 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 36,200 |
| 02 may 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | 75,300 |
| 01 may 2024 | 6.57 | 6.57 | 6.51 | 6.51 | 6.47 | 7,100 |
| 30 abr 2024 | 6.55 | 6.56 | 6.53 | 6.53 | 6.49 | 16,800 |
| 29 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 48,200 |
| 29 abr 2024 | 0.037 Dividendo | |||||
| 26 abr 2024 | 6.64 | 6.68 | 6.64 | 6.64 | 6.57 | 2,000 |
| 25 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | 10,700 |
| 24 abr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 5,200 |
| 23 abr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 24,100 |
| 22 abr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 21,800 |
| 19 abr 2024 | 6.58 | 6.63 | 6.58 | 6.63 | 6.56 | 300 |
| 18 abr 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.45 | 13,600 |
| 17 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 41,700 |
| 16 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 54,700 |
| 15 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 35,400 |
| 12 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | 47,300 |
| 11 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | 31,700 |
| 10 abr 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.63 | 24,300 |
| 09 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | 48,100 |
| 08 abr 2024 | 6.72 | 6.85 | 6.72 | 6.85 | 6.77 | 14,400 |
| 05 abr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | - |
| 04 abr 2024 | 6.74 | 6.74 | 6.72 | 6.72 | 6.64 | 15,400 |
| 03 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 77,300 |
| 02 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 33,800 |
| 01 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 41,300 |
| 28 mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.66 | 37,000 |
| 27 mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.66 | 121,800 |
| 27 mar 2024 | 0.037 Dividendo | |||||
| 26 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | 173,400 |
| 25 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | 75,500 |
| 22 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | 170,500 |
| 21 mar 2024 | 6.78 | 6.78 | 6.72 | 6.72 | 6.61 | 48,000 |
| 20 mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | 16,900 |
| 19 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 27,300 |
| 18 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 100 |
| 15 mar 2024 | 6.34 | 6.50 | 6.34 | 6.50 | 6.39 | 18,000 |
| 14 mar 2024 | 6.53 | 6.53 | 6.48 | 6.48 | 6.37 | 3,800 |
| 13 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.50 | 600 |
| 12 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.50 | 43,800 |
| 11 mar 2024 | 6.71 | 6.71 | 6.65 | 6.66 | 6.55 | 18,400 |
| 08 mar 2024 | 6.72 | 6.80 | 6.72 | 6.73 | 6.62 | 27,400 |
| 07 mar 2024 | 6.68 | 6.74 | 6.68 | 6.73 | 6.62 | 25,500 |
| 06 mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | 28,600 |
| 05 mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | 17,500 |
| 04 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.50 | 13,400 |
| 01 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.50 | 32,600 |
| 29 feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | 51,300 |
| 28 feb 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.53 | 31,700 |
| 28 feb 2024 | 0.037 Dividendo | |||||
| 27 feb 2024 | 6.70 | 6.72 | 6.69 | 6.72 | 6.57 | 11,700 |
| 26 feb 2024 | 6.83 | 6.86 | 6.69 | 6.72 | 6.57 | 7,900 |
| 23 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | 34,500 |
| 22 feb 2024 | 6.89 | 6.95 | 6.89 | 6.94 | 6.79 | 19,700 |
| 21 feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.87 | 23,600 |
| 20 feb 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 6.87 | 13,400 |
| 16 feb 2024 | 7.13 | 7.13 | 7.12 | 7.12 | 6.96 | 28,800 |
| 15 feb 2024 | 7.17 | 7.17 | 7.14 | 7.14 | 6.98 | 5,600 |
| 14 feb 2024 | 7.09 | 7.09 | 7.02 | 7.07 | 6.91 | 46,600 |
| 13 feb 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 6.85 | 51,500 |
| 12 feb 2024 | 7.30 | 7.31 | 7.26 | 7.28 | 7.12 | 56,600 |
| 09 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 13,200 |
| 08 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 29,600 |
| 07 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 11,200 |
| 06 feb 2024 | 7.15 | 7.27 | 7.15 | 7.25 | 7.09 | 43,900 |
| 05 feb 2024 | 7.10 | 7.13 | 7.10 | 7.13 | 6.97 | 7,500 |
| 02 feb 2024 | 7.30 | 7.30 | 7.20 | 7.27 | 7.11 | 30,800 |
| 01 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | 1,000 |
| 31 ene 2024 | 7.48 | 7.48 | 7.40 | 7.40 | 7.24 | 32,500 |
| 30 ene 2024 | 7.40 | 7.45 | 7.40 | 7.42 | 7.26 | 47,200 |
| 30 ene 2024 | 0.037 Dividendo | |||||
| 29 ene 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.25 | 37,200 |
| 26 ene 2024 | 7.45 | 7.47 | 7.45 | 7.45 | 7.25 | 36,500 |
| 25 ene 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.25 | 23,400 |
| 24 ene 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.25 | 20,900 |
| 23 ene 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.23 | 10,800 |
| 22 ene 2024 | 7.40 | 7.44 | 7.40 | 7.43 | 7.23 | 34,400 |
| 19 ene 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.17 | 57,100 |
| 18 ene 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | 10,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.