H R Real Estate Investment Trust（HR-UN.TO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+4.10%）。最弱月份：11月（-7.77%）。基於2年每日數據（2025–2026）。

1月+2.35%
2月+2.14%
3月-3.23%
4月+2.36%
5月+1.48%
6月+4.10%
7月+3.83%
8月-2.44%
9月-3.64%
10月-2.86%
11月-7.77%
12月-0.78%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

H R Real Estate Investment Trust（HR-UN.TO）最新收盤價是多少？

2026-10-16 收於 9.87，來自Closelook數據湖的每日價格紀錄。

HR-UN.TO 的52週最高價和最低價是多少？

過去52週最高 11.81、最低 9.06（截至 2026-10-16）。

H R Real Estate Investment Trust 歷史上最強和最弱的月份是哪個？

歷史上，HR-UN.TO 最強的日曆月份是6月（平均 +4.10%），最弱的是11月（平均 -7.77%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的450根日K線計算。