- Summary
- Price Reports
- Price History
- Add To Your Stocklist
- View your Stocklist
- Basic Chart
- Interactive Chart
- Headlines
- Company Snapshot
- Summary Reports
- Free Annual Report
- Estimate Snapshot
- Estimate Report
- Mobile Quote
- Real-Time Quote
- Streaming Quote
| |
|
|
H&R Real Estate Invest. Trust | Historical Prices
-
![]()
-
-
-
Vol:
-
Last Trade:
|
|
Price History for Symbol: HR.UN-T
|
|
Last:
16.000
Last Trade:
Feb 09, 2010 16:10 EST
|
|
Date
|
Close
|
High
|
Low
|
Volume
|
|
Feb 09
|
16.000
|
16.420
|
15.960
|
276,534
|
|
Feb 08
|
16.310
|
16.670
|
16.300
|
213,404
|
|
Feb 05
|
16.600
|
16.700
|
16.210
|
304,566
|
|
Feb 04
|
16.710
|
16.890
|
16.540
|
290,251
|
|
Feb 03
|
16.920
|
17.400
|
16.810
|
299,471
|
|
Feb 02
|
17.250
|
17.400
|
16.980
|
399,126
|
|
Feb 01
|
16.980
|
17.090
|
16.700
|
290,924
|
|
Jan 29
|
16.820
|
16.820
|
16.420
|
737,965
|
|
Jan 28
|
16.450
|
16.520
|
16.080
|
554,563
|
|
Jan 27
|
16.010
|
16.120
|
15.710
|
316,211
|
|
Jan 26
|
15.830
|
15.920
|
15.670
|
219,794
|
|
Jan 25
|
15.850
|
15.850
|
15.520
|
284,972
|
|
Jan 22
|
15.610
|
15.930
|
15.480
|
352,777
|
|
Jan 21
|
15.940
|
16.300
|
15.900
|
200,092
|
|
Jan 20
|
16.340
|
16.450
|
16.170
|
290,072
|
|
Jan 19
|
16.450
|
16.480
|
16.140
|
243,674
|
|
Jan 18
|
16.400
|
16.600
|
16.300
|
194,445
|
|
Jan 15
|
16.420
|
16.480
|
16.220
|
183,350
|
|
Jan 14
|
16.300
|
16.350
|
16.030
|
226,183
|
|
Jan 13
|
16.140
|
16.150
|
15.990
|
284,651
|
|
Jan 12
|
15.960
|
16.120
|
15.910
|
333,417
|
|
Jan 11
|
16.170
|
16.190
|
15.960
|
257,619
|
|
Jan 08
|
15.950
|
16.000
|
15.750
|
390,703
|
|
Jan 07
|
16.020
|
16.200
|
15.940
|
453,047
|
|
Jan 06
|
16.010
|
16.180
|
15.650
|
426,185
|
|
Jan 05
|
15.690
|
15.830
|
15.550
|
672,559
|
|
Jan 04
|
15.370
|
15.420
|
15.050
|
415,827
|
|
Jan 01
|
15.450
|
15.450
|
15.450
|
0
|
|
Dec 31
|
15.450
|
15.520
|
15.000
|
206,598
|
|
Dec 30
|
15.080
|
15.310
|
14.960
|
291,260
|
|
|
|
|
|
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.