Comparing Back to the side-by-side chart ↗
H R Real Estate Investment Trust (HR-UN.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.97 | 10.00 | 9.72 | 9.87 | +0.20% | 1,141,605 |
| 2026-10-15 | 9.75 | 9.95 | 9.75 | 9.85 | +0.82% | 1,232,400 |
| 2026-10-14 | 9.70 | 9.81 | 9.67 | 9.77 | +0.51% | 949,200 |
| 2026-10-13 | 9.62 | 9.74 | 9.62 | 9.72 | +1.57% | 1,179,300 |
| 2026-10-09 | 9.60 | 9.77 | 9.55 | 9.57 | -0.31% | 1,347,700 |
| 2026-10-08 | 9.21 | 9.62 | 9.21 | 9.60 | +3.67% | 1,236,100 |
| 2026-10-07 | 9.19 | 9.27 | 9.11 | 9.26 | +0.33% | 1,164,000 |
| 2026-10-06 | 9.12 | 9.26 | 9.12 | 9.23 | +1.21% | 433,600 |
| 2026-10-05 | 9.14 | 9.21 | 9.06 | 9.12 | -0.76% | 679,100 |
| 2026-10-02 | 9.52 | 9.63 | 9.18 | 9.19 | -2.96% | 1,054,700 |
| 2026-10-01 | 9.49 | 9.57 | 9.45 | 9.47 | -1.15% | 749,100 |
| 2026-09-30 | 9.50 | 9.59 | 9.45 | 9.58 | +0.63% | 615,300 |
| 2026-09-29 | 9.51 | 9.52 | 9.38 | 9.52 | +0.53% | 784,800 |
| 2026-09-28 | 9.52 | 9.58 | 9.46 | 9.47 | -0.63% | 606,300 |
| 2026-09-25 | 9.45 | 9.59 | 9.45 | 9.53 | +0.32% | 352,200 |
| 2026-09-24 | 9.50 | 9.59 | 9.40 | 9.50 | +0.53% | 663,100 |
| 2026-09-23 | 9.47 | 9.55 | 9.45 | 9.45 | -0.53% | 357,100 |
| 2026-09-22 | 9.52 | 9.57 | 9.48 | 9.50 | -0.52% | 342,400 |
| 2026-09-21 | 9.35 | 9.55 | 9.30 | 9.55 | +2.58% | 654,500 |
| 2026-09-18 | 9.58 | 9.59 | 9.30 | 9.31 | -3.02% | 2,204,600 |
| 2026-09-17 | 9.70 | 9.71 | 9.59 | 9.60 | +0.00% | 224,100 |
| 2026-09-16 | 9.73 | 9.75 | 9.60 | 9.60 | -0.93% | 748,400 |
| 2026-09-15 | 9.80 | 9.80 | 9.63 | 9.69 | -0.72% | 1,956,400 |
| 2026-09-14 | 9.64 | 9.79 | 9.63 | 9.76 | +0.72% | 479,300 |
| 2026-09-11 | 9.49 | 9.70 | 9.43 | 9.69 | +2.22% | 607,700 |
| 2026-09-10 | 9.63 | 9.70 | 9.44 | 9.48 | -1.96% | 885,500 |
| 2026-09-09 | 9.72 | 9.91 | 9.64 | 9.67 | -0.92% | 678,500 |
| 2026-09-08 | 9.86 | 9.86 | 9.71 | 9.76 | -0.61% | 447,400 |
| 2026-09-04 | 9.83 | 9.90 | 9.80 | 9.82 | -0.10% | 341,100 |
| 2026-09-03 | 9.89 | 9.90 | 9.78 | 9.83 | -0.61% | 446,400 |
| 2026-09-02 | 9.75 | 10.06 | 9.71 | 9.89 | +1.44% | 1,120,700 |
| 2026-09-01 | 9.90 | 9.90 | 9.64 | 9.75 | -1.52% | 773,400 |
| 2026-08-31 | 9.95 | 10.03 | 9.89 | 9.90 | -0.70% | 1,238,400 |
| 2026-08-28 | 10.03 | 10.05 | 9.95 | 9.97 | -0.80% | 760,600 |
| 2026-08-27 | 9.95 | 10.09 | 9.92 | 10.05 | +0.70% | 615,200 |
| 2026-08-26 | 10.08 | 10.12 | 9.95 | 9.98 | -1.29% | 1,070,600 |
| 2026-08-25 | 10.25 | 10.26 | 10.09 | 10.11 | -1.75% | 1,037,895 |
| 2026-08-24 | 10.11 | 10.30 | 10.11 | 10.29 | +1.38% | 1,271,021 |
| 2026-08-21 | 10.25 | 10.27 | 10.14 | 10.15 | -0.98% | 767,719 |
| 2026-08-20 | 10.25 | 10.29 | 10.17 | 10.25 | -0.29% | 667,113 |
| 2026-08-19 | 10.27 | 10.31 | 10.22 | 10.28 | +0.10% | 1,394,687 |
| 2026-08-18 | 10.30 | 10.33 | 10.20 | 10.27 | -0.29% | 629,458 |
| 2026-08-17 | 10.29 | 10.44 | 10.25 | 10.30 | -0.48% | 876,260 |
| 2026-08-14 | 10.49 | 10.56 | 10.33 | 10.35 | -1.43% | 971,778 |
| 2026-08-13 | 10.21 | 10.63 | 10.17 | 10.50 | +2.44% | 2,033,919 |
| 2026-08-12 | 10.66 | 10.69 | 10.18 | 10.25 | -4.65% | 3,300,554 |
| 2026-08-11 | 10.95 | 10.98 | 10.62 | 10.75 | -1.29% | 4,279,542 |
| 2026-08-10 | 11.00 | 11.02 | 10.85 | 10.89 | -1.36% | 518,112 |
| 2026-08-07 | 10.84 | 11.07 | 10.80 | 11.04 | +1.75% | 1,053,602 |
| 2026-08-06 | 11.07 | 11.07 | 10.75 | 10.85 | -1.45% | 977,453 |
| 2026-08-05 | 11.06 | 11.09 | 11.00 | 11.01 | -0.18% | 526,003 |
| 2026-08-04 | 11.00 | 11.09 | 10.95 | 11.03 | +0.09% | 458,138 |
| 2026-07-31 | 11.00 | 11.11 | 10.99 | 11.02 | -0.63% | 1,171,342 |
| 2026-07-30 | 11.15 | 11.20 | 10.98 | 11.09 | -0.54% | 768,396 |
| 2026-07-29 | 11.19 | 11.19 | 11.04 | 11.15 | -0.36% | 398,938 |
| 2026-07-28 | 11.16 | 11.26 | 11.14 | 11.19 | +0.36% | 206,487 |
| 2026-07-27 | 11.24 | 11.25 | 11.13 | 11.15 | -0.27% | 164,913 |
| 2026-07-24 | 11.14 | 11.19 | 11.05 | 11.18 | +0.90% | 258,297 |
| 2026-07-23 | 11.16 | 11.20 | 11.02 | 11.08 | -1.07% | 764,447 |
| 2026-07-22 | 11.21 | 11.27 | 11.16 | 11.20 | +0.18% | 190,015 |
| 2026-07-21 | 11.13 | 11.19 | 11.06 | 11.18 | +0.18% | 217,108 |
| 2026-07-20 | 11.08 | 11.24 | 11.08 | 11.16 | +0.45% | 351,596 |
| 2026-07-17 | 11.17 | 11.21 | 11.08 | 11.11 | -0.63% | 525,475 |
| 2026-07-16 | 11.17 | 11.30 | 11.17 | 11.18 | -0.18% | 402,852 |
| 2026-07-15 | 11.08 | 11.28 | 11.08 | 11.20 | +0.81% | 432,221 |
| 2026-07-14 | 11.15 | 11.15 | 11.00 | 11.11 | +0.00% | 335,663 |
| 2026-07-13 | 11.07 | 11.15 | 10.99 | 11.11 | +1.00% | 923,739 |
| 2026-07-10 | 11.13 | 11.14 | 10.95 | 11.00 | -0.81% | 495,228 |
| 2026-07-09 | 11.05 | 11.13 | 11.03 | 11.09 | +0.27% | 311,304 |
| 2026-07-08 | 11.13 | 11.15 | 10.97 | 11.06 | -1.43% | 677,177 |
| 2026-07-07 | 11.14 | 11.24 | 11.05 | 11.22 | +0.72% | 880,792 |
| 2026-07-06 | 11.15 | 11.20 | 11.04 | 11.14 | -0.54% | 272,714 |
| 2026-07-03 | 11.12 | 11.22 | 11.12 | 11.20 | +0.45% | 180,107 |
| 2026-07-02 | 11.03 | 11.18 | 10.96 | 11.15 | +1.55% | 439,053 |
| 2026-06-30 | 10.96 | 11.11 | 10.96 | 10.98 | -0.72% | 812,268 |
| 2026-06-29 | 11.10 | 11.15 | 10.97 | 11.06 | -0.45% | 256,170 |
| 2026-06-26 | 11.06 | 11.19 | 11.03 | 11.11 | +0.36% | 477,322 |
| 2026-06-25 | 11.01 | 11.12 | 10.96 | 11.07 | +0.00% | 516,360 |
| 2026-06-24 | 11.04 | 11.09 | 10.97 | 11.07 | +0.27% | 303,788 |
| 2026-06-23 | 10.97 | 11.12 | 10.97 | 11.04 | +0.36% | 296,035 |
| 2026-06-22 | 11.14 | 11.14 | 10.91 | 11.00 | -1.26% | 455,736 |
| 2026-06-19 | 11.13 | 11.22 | 11.12 | 11.14 | -0.45% | 451,264 |
| 2026-06-18 | 10.99 | 11.21 | 10.94 | 11.19 | +2.19% | 1,051,012 |
| 2026-06-17 | 11.09 | 11.20 | 10.93 | 10.95 | -1.62% | 629,578 |
| 2026-06-16 | 11.11 | 11.23 | 11.03 | 11.13 | +0.09% | 997,172 |
| 2026-06-15 | 11.10 | 11.19 | 10.98 | 11.12 | +0.63% | 907,268 |
| 2026-06-12 | 11.20 | 11.51 | 11.00 | 11.05 | -2.99% | 3,151,063 |
| 2026-06-11 | 10.49 | 11.64 | 10.43 | 11.39 | +8.58% | 2,967,809 |
| 2026-06-10 | 10.46 | 10.54 | 10.38 | 10.49 | +1.16% | 451,172 |
| 2026-06-09 | 10.31 | 10.50 | 10.31 | 10.37 | +0.68% | 1,748,088 |
| 2026-06-08 | 10.31 | 10.35 | 10.24 | 10.30 | +0.19% | 437,227 |
| 2026-06-05 | 10.25 | 10.42 | 10.23 | 10.28 | -0.10% | 667,452 |
| 2026-06-04 | 10.37 | 10.43 | 10.24 | 10.29 | -0.77% | 986,441 |
| 2026-06-03 | 10.42 | 10.43 | 10.25 | 10.37 | -0.29% | 758,771 |
| 2026-06-02 | 10.34 | 10.48 | 10.32 | 10.40 | +0.48% | 1,015,527 |
| 2026-06-01 | 10.30 | 10.38 | 10.23 | 10.35 | -0.10% | 791,560 |
| 2026-05-29 | 10.33 | 10.40 | 10.27 | 10.36 | +0.10% | 534,059 |
| 2026-05-28 | 10.40 | 10.48 | 10.34 | 10.35 | -0.48% | 394,500 |
| 2026-05-27 | 10.38 | 10.45 | 10.35 | 10.40 | +0.29% | 835,342 |
| 2026-05-26 | 10.33 | 10.37 | 10.26 | 10.37 | +0.10% | 553,452 |
| 2026-05-25 | 10.31 | 10.38 | 10.31 | 10.36 | +0.58% | 216,053 |
| 2026-05-22 | 10.41 | 10.50 | 10.30 | 10.30 | -1.53% | 403,761 |
| 2026-05-21 | 10.29 | 10.48 | 10.24 | 10.46 | +1.16% | 416,005 |
| 2026-05-20 | 10.09 | 10.42 | 10.09 | 10.34 | +2.38% | 809,497 |
| 2026-05-19 | 10.35 | 10.45 | 10.08 | 10.10 | -2.13% | 887,275 |
| 2026-05-15 | 10.58 | 10.64 | 10.26 | 10.32 | -1.62% | 629,522 |
| 2026-05-14 | 10.50 | 10.71 | 10.44 | 10.49 | +0.96% | 430,846 |
| 2026-05-13 | 10.52 | 10.52 | 10.34 | 10.39 | -1.42% | 730,525 |
| 2026-05-12 | 10.65 | 10.69 | 10.48 | 10.54 | -1.22% | 657,608 |
| 2026-05-11 | 10.78 | 10.83 | 10.63 | 10.67 | -0.19% | 391,691 |
| 2026-05-08 | 10.68 | 10.79 | 10.68 | 10.69 | +0.38% | 244,745 |
| 2026-05-07 | 10.78 | 10.79 | 10.58 | 10.65 | -0.84% | 679,574 |
| 2026-05-06 | 10.65 | 10.80 | 10.65 | 10.74 | +0.94% | 346,725 |
| 2026-05-05 | 10.46 | 10.65 | 10.46 | 10.64 | +1.04% | 553,673 |
| 2026-05-04 | 10.57 | 10.66 | 10.46 | 10.53 | -0.47% | 496,905 |
| 2026-05-01 | 10.69 | 10.69 | 10.58 | 10.58 | -1.03% | 223,795 |
| 2026-04-30 | 10.55 | 10.72 | 10.55 | 10.69 | +1.04% | 621,852 |
| 2026-04-29 | 10.61 | 10.68 | 10.56 | 10.58 | -0.09% | 683,364 |
| 2026-04-28 | 10.55 | 10.64 | 10.51 | 10.59 | +0.28% | 343,174 |
| 2026-04-27 | 10.60 | 10.67 | 10.55 | 10.56 | -0.47% | 509,697 |
| 2026-04-24 | 10.60 | 10.79 | 10.58 | 10.61 | -0.19% | 775,387 |
| 2026-04-23 | 10.39 | 10.70 | 10.39 | 10.63 | +2.41% | 3,132,128 |
| 2026-04-22 | 10.39 | 10.43 | 10.32 | 10.38 | +0.29% | 697,149 |
| 2026-04-21 | 10.32 | 10.40 | 10.28 | 10.35 | +0.39% | 573,728 |
| 2026-04-20 | 10.44 | 10.46 | 10.28 | 10.31 | -1.90% | 836,248 |
| 2026-04-17 | 10.63 | 10.65 | 10.46 | 10.51 | +0.00% | 656,544 |
| 2026-04-16 | 10.60 | 10.75 | 10.47 | 10.51 | +0.00% | 1,126,104 |
| 2026-04-15 | 10.57 | 10.58 | 10.46 | 10.51 | -0.38% | 544,397 |
| 2026-04-14 | 10.43 | 10.59 | 10.43 | 10.55 | +1.34% | 452,142 |
| 2026-04-13 | 10.26 | 10.41 | 10.19 | 10.41 | +0.97% | 496,982 |
| 2026-04-10 | 10.14 | 10.31 | 10.14 | 10.31 | +1.78% | 401,721 |
| 2026-04-09 | 10.16 | 10.26 | 10.07 | 10.13 | -0.98% | 720,678 |
| 2026-04-08 | 10.13 | 10.27 | 10.13 | 10.23 | +1.69% | 581,147 |
| 2026-04-07 | 9.91 | 10.09 | 9.89 | 10.06 | +1.31% | 483,145 |
| 2026-04-06 | 9.88 | 10.05 | 9.88 | 9.93 | +0.20% | 513,124 |
| 2026-04-02 | 9.92 | 9.99 | 9.80 | 9.91 | +0.10% | 374,696 |
| 2026-04-01 | 9.78 | 9.93 | 9.77 | 9.90 | +1.33% | 596,763 |
| 2026-03-31 | 9.80 | 9.86 | 9.73 | 9.77 | -0.20% | 777,762 |
| 2026-03-30 | 9.81 | 9.93 | 9.73 | 9.79 | +0.10% | 291,794 |
| 2026-03-27 | 9.85 | 9.85 | 9.76 | 9.78 | -0.71% | 378,115 |
| 2026-03-26 | 9.96 | 10.01 | 9.85 | 9.85 | -1.20% | 281,667 |
| 2026-03-25 | 10.04 | 10.08 | 9.94 | 9.97 | +0.40% | 365,415 |
| 2026-03-24 | 9.92 | 10.03 | 9.82 | 9.93 | -0.20% | 416,503 |
| 2026-03-23 | 9.91 | 10.00 | 9.90 | 9.95 | +0.91% | 544,480 |
| 2026-03-20 | 10.10 | 10.13 | 9.82 | 9.86 | -2.57% | 2,331,819 |
| 2026-03-19 | 10.21 | 10.26 | 10.11 | 10.12 | -1.17% | 967,370 |
| 2026-03-18 | 10.31 | 10.45 | 10.22 | 10.24 | -1.06% | 721,081 |
| 2026-03-17 | 10.23 | 10.41 | 10.23 | 10.35 | +1.27% | 276,402 |
| 2026-03-16 | 10.14 | 10.23 | 10.04 | 10.22 | +1.49% | 505,355 |
| 2026-03-13 | 10.11 | 10.16 | 10.04 | 10.07 | +0.10% | 517,702 |
| 2026-03-12 | 10.08 | 10.15 | 9.97 | 10.06 | -0.89% | 495,710 |
| 2026-03-11 | 10.22 | 10.23 | 10.10 | 10.15 | -0.88% | 357,238 |
| 2026-03-10 | 10.35 | 10.46 | 10.23 | 10.24 | -0.49% | 418,732 |
| 2026-03-09 | 10.35 | 10.35 | 10.03 | 10.29 | -1.15% | 889,167 |
| 2026-03-06 | 10.40 | 10.47 | 10.34 | 10.41 | -0.67% | 496,716 |
| 2026-03-05 | 10.40 | 10.48 | 10.39 | 10.48 | +0.00% | 375,551 |
| 2026-03-04 | 10.46 | 10.48 | 10.36 | 10.48 | +0.38% | 314,085 |
| 2026-03-03 | 10.28 | 10.48 | 10.18 | 10.44 | +0.48% | 897,075 |
| 2026-03-02 | 10.40 | 10.45 | 10.23 | 10.39 | -0.38% | 500,729 |
| 2026-02-27 | 10.54 | 10.60 | 10.41 | 10.43 | -1.88% | 911,475 |
| 2026-02-26 | 10.49 | 10.64 | 10.49 | 10.63 | +0.66% | 930,238 |
| 2026-02-25 | 10.50 | 10.56 | 10.48 | 10.56 | +0.67% | 256,274 |
| 2026-02-24 | 10.63 | 10.75 | 10.48 | 10.49 | -1.22% | 698,621 |
| 2026-02-23 | 10.56 | 10.64 | 10.49 | 10.62 | +0.57% | 314,952 |
| 2026-02-20 | 10.52 | 10.60 | 10.45 | 10.56 | +0.57% | 442,486 |
| 2026-02-19 | 10.49 | 10.54 | 10.38 | 10.50 | -0.10% | 302,793 |
| 2026-02-18 | 10.60 | 10.64 | 10.50 | 10.51 | -0.38% | 547,442 |
| 2026-02-17 | 10.51 | 10.64 | 10.43 | 10.55 | +0.96% | 932,393 |
| 2026-02-13 | 10.50 | 10.62 | 10.33 | 10.45 | -0.48% | 831,515 |
| 2026-02-12 | 10.83 | 10.83 | 10.44 | 10.50 | -2.96% | 1,282,847 |
| 2026-02-11 | 10.87 | 10.89 | 10.73 | 10.82 | -0.18% | 487,974 |
| 2026-02-10 | 10.81 | 10.92 | 10.79 | 10.84 | +0.28% | 532,339 |
| 2026-02-09 | 10.77 | 10.85 | 10.72 | 10.81 | -0.28% | 431,028 |
| 2026-02-06 | 10.76 | 10.85 | 10.71 | 10.84 | +0.74% | 478,545 |
| 2026-02-05 | 10.84 | 10.92 | 10.71 | 10.76 | -1.01% | 1,011,466 |
| 2026-02-04 | 10.77 | 11.02 | 10.77 | 10.87 | +1.49% | 1,059,718 |
| 2026-02-03 | 10.90 | 10.90 | 10.65 | 10.71 | -1.29% | 612,129 |
| 2026-02-02 | 10.72 | 10.88 | 10.71 | 10.85 | +0.93% | 934,060 |
| 2026-01-30 | 10.64 | 10.79 | 10.54 | 10.75 | +0.00% | 744,525 |
| 2026-01-29 | 10.56 | 10.77 | 10.46 | 10.75 | +1.61% | 1,047,490 |
| 2026-01-28 | 10.67 | 10.74 | 10.57 | 10.58 | -0.84% | 371,564 |
| 2026-01-27 | 10.70 | 10.78 | 10.64 | 10.67 | -0.28% | 744,106 |
| 2026-01-26 | 10.75 | 10.81 | 10.67 | 10.70 | -0.37% | 465,669 |
| 2026-01-23 | 10.70 | 10.83 | 10.65 | 10.74 | +0.56% | 1,081,325 |
| 2026-01-22 | 10.58 | 10.83 | 10.58 | 10.68 | +0.85% | 485,823 |
| 2026-01-21 | 10.59 | 10.78 | 10.52 | 10.59 | -0.19% | 672,254 |
| 2026-01-20 | 10.75 | 10.78 | 10.58 | 10.61 | -1.49% | 529,147 |
| 2026-01-19 | 10.92 | 10.93 | 10.76 | 10.77 | -1.46% | 228,653 |
| 2026-01-16 | 10.85 | 10.95 | 10.80 | 10.93 | +1.02% | 922,650 |
| 2026-01-15 | 10.86 | 10.90 | 10.77 | 10.82 | -0.37% | 372,725 |
| 2026-01-14 | 11.01 | 11.08 | 10.83 | 10.86 | -0.73% | 535,434 |
| 2026-01-13 | 10.99 | 11.10 | 10.90 | 10.94 | -0.73% | 634,549 |
| 2026-01-12 | 11.00 | 11.10 | 10.94 | 11.02 | +0.18% | 562,252 |
| 2026-01-09 | 10.94 | 11.04 | 10.83 | 11.00 | +0.55% | 496,136 |
| 2026-01-08 | 10.78 | 10.97 | 10.78 | 10.94 | +1.20% | 624,275 |
| 2026-01-07 | 10.58 | 10.94 | 10.58 | 10.81 | +2.37% | 827,229 |
| 2026-01-06 | 10.51 | 10.66 | 10.48 | 10.56 | +0.00% | 500,548 |
| 2026-01-05 | 10.28 | 10.61 | 10.27 | 10.56 | +2.52% | 478,650 |
| 2026-01-02 | 10.20 | 10.33 | 10.20 | 10.30 | +0.68% | 323,043 |
| 2025-12-31 | 10.21 | 10.23 | 10.12 | 10.23 | -0.58% | 468,971 |
| 2025-12-30 | 10.29 | 10.35 | 10.27 | 10.29 | +0.19% | 294,421 |
| 2025-12-29 | 10.18 | 10.31 | 10.17 | 10.27 | +0.49% | 342,902 |
| 2025-12-24 | 10.26 | 10.26 | 10.16 | 10.22 | +0.00% | 140,392 |
| 2025-12-23 | 10.40 | 10.44 | 10.21 | 10.22 | -1.83% | 505,715 |
| 2025-12-22 | 10.49 | 10.51 | 10.40 | 10.41 | -0.76% | 643,923 |
| 2025-12-19 | 10.45 | 10.56 | 10.43 | 10.49 | +0.38% | 1,299,561 |
| 2025-12-18 | 10.44 | 10.54 | 10.40 | 10.45 | +0.38% | 513,546 |
| 2025-12-17 | 10.26 | 10.44 | 10.22 | 10.41 | +1.26% | 662,965 |
| 2025-12-16 | 10.17 | 10.32 | 10.17 | 10.28 | +0.88% | 892,108 |
| 2025-12-15 | 10.05 | 10.22 | 10.01 | 10.19 | +1.09% | 591,540 |
| 2025-12-12 | 9.96 | 10.10 | 9.92 | 10.08 | +1.51% | 623,813 |
| 2025-12-11 | 9.98 | 10.01 | 9.91 | 9.93 | -0.60% | 504,323 |
| 2025-12-10 | 9.87 | 10.05 | 9.81 | 9.99 | +1.22% | 500,351 |
| 2025-12-09 | 9.92 | 10.01 | 9.86 | 9.87 | -0.60% | 378,767 |
| 2025-12-08 | 9.99 | 9.99 | 9.86 | 9.93 | -0.80% | 514,668 |
| 2025-12-05 | 10.10 | 10.10 | 9.95 | 10.01 | -0.89% | 481,483 |
| 2025-12-04 | 10.15 | 10.20 | 10.08 | 10.10 | -0.69% | 319,030 |
| 2025-12-03 | 10.25 | 10.33 | 10.14 | 10.17 | -0.97% | 411,140 |
| 2025-12-02 | 10.30 | 10.34 | 10.19 | 10.27 | -0.39% | 431,642 |
| 2025-12-01 | 10.32 | 10.35 | 10.24 | 10.31 | -0.10% | 369,471 |
| 2025-11-28 | 10.35 | 10.42 | 10.30 | 10.32 | -0.77% | 401,635 |
| 2025-11-27 | 10.35 | 10.49 | 10.35 | 10.40 | +0.10% | 235,944 |
| 2025-11-26 | 10.33 | 10.43 | 10.32 | 10.39 | +0.19% | 996,732 |
| 2025-11-25 | 10.51 | 10.70 | 10.28 | 10.37 | +2.47% | 1,775,778 |
| 2025-11-24 | 10.11 | 10.19 | 10.05 | 10.12 | +0.40% | 549,616 |
| 2025-11-21 | 9.94 | 10.10 | 9.94 | 10.08 | +1.41% | 328,090 |
| 2025-11-20 | 9.94 | 10.04 | 9.89 | 9.94 | +0.20% | 650,927 |
| 2025-11-19 | 9.95 | 10.02 | 9.89 | 9.92 | -0.40% | 543,929 |
| 2025-11-18 | 9.86 | 9.97 | 9.83 | 9.96 | +0.71% | 723,761 |
| 2025-11-17 | 10.01 | 10.11 | 9.85 | 9.89 | -1.00% | 1,007,297 |
| 2025-11-14 | 9.95 | 10.02 | 9.39 | 9.99 | -9.76% | 3,855,503 |
| 2025-11-13 | 11.19 | 11.23 | 11.05 | 11.07 | -0.90% | 516,417 |
| 2025-11-12 | 11.16 | 11.22 | 11.16 | 11.17 | -0.18% | 467,097 |
| 2025-11-11 | 11.18 | 11.26 | 11.17 | 11.19 | +0.27% | 232,950 |
| 2025-11-10 | 11.22 | 11.26 | 11.11 | 11.16 | -0.62% | 577,870 |
| 2025-11-07 | 11.20 | 11.25 | 11.07 | 11.23 | -0.09% | 422,617 |
| 2025-11-06 | 11.11 | 11.29 | 11.10 | 11.24 | -0.62% | 198,059 |
| 2025-11-05 | 11.07 | 11.34 | 11.05 | 11.31 | +1.98% | 305,737 |
| 2025-11-04 | 11.14 | 11.16 | 11.04 | 11.09 | -0.89% | 329,847 |
| 2025-11-03 | 11.20 | 11.26 | 11.04 | 11.19 | +0.00% | 307,519 |
| 2025-10-31 | 11.10 | 11.23 | 11.07 | 11.19 | +0.36% | 519,503 |
| 2025-10-30 | 11.29 | 11.29 | 11.13 | 11.15 | -1.68% | 495,503 |
| 2025-10-29 | 11.52 | 11.53 | 11.27 | 11.34 | -1.39% | 602,743 |
| 2025-10-28 | 11.66 | 11.66 | 11.46 | 11.50 | -1.12% | 358,231 |
| 2025-10-27 | 11.73 | 11.73 | 11.60 | 11.63 | -0.77% | 227,555 |
| 2025-10-24 | 11.76 | 11.79 | 11.68 | 11.72 | -0.26% | 323,176 |
| 2025-10-23 | 11.69 | 11.76 | 11.58 | 11.75 | +0.60% | 357,859 |
| 2025-10-22 | 11.70 | 11.81 | 11.66 | 11.68 | -0.34% | 360,085 |
| 2025-10-21 | 11.68 | 11.77 | 11.62 | 11.72 | +0.26% | 514,755 |
| 2025-10-20 | 11.55 | 11.71 | 11.55 | 11.69 | +1.12% | 557,325 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+4.10%). Schwächster Monat: Nov (-7.77%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von H R Real Estate Investment Trust (HR-UN.TO)?
9.87 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HR-UN.TO?
11.81 im Hoch und 9.06 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von H R Real Estate Investment Trust?
Historisch war der stärkste Kalendermonat von HR-UN.TO der Jun (Durchschnitt +4.10%), der schwächste der Nov (Durchschnitt -7.77%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.