H&R Real Estate Investment Trust
HR-UN.TOTSXReal Estate● Active
$10.30
+$0.02(+0.19%)
Market Cap$2.7B
P/E Ratio—
52W High$12.77
52W Low$9.39
H&R Real Estate Investment Trust（HR-UN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hr-un.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.27
Oct 29, 2021
-40.4% from here
5-Year Low5Y
$8.47
Oct 27, 2023
+21.5% from low
IPO Priceadj.
$11.50
Jun 7, 1999
-10.5% since IPO
1 Year Ago
$10.77
Jun 9, 2025
-4.5% in 1Y
5 Years Ago
$16.44
Jun 8, 2021
-37.4% in 5Y
10 Years Ago
$22.11
Jun 8, 2016
-53.5% in 10Y
Historical Price Data · HR-UN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.31 | $10.35 | $10.27 | $10.30 | $10.30 | 108K | -0.10% |
| Jun 5, 2026 | $10.25 | $10.42 | $10.23 | $10.28 | $10.28 | 668K | +0.29% |
| Jun 4, 2026 | $10.37 | $10.43 | $10.24 | $10.29 | $10.29 | 986K | -0.77% |
| Jun 3, 2026 | $10.42 | $10.43 | $10.25 | $10.37 | $10.37 | 759K | -0.48% |
| Jun 2, 2026 | $10.34 | $10.48 | $10.32 | $10.40 | $10.40 | 1.0M | +0.58% |
| Jun 1, 2026 | $10.30 | $10.38 | $10.24 | $10.35 | $10.35 | 792K | +0.49% |
| May 29, 2026 | $10.33 | $10.40 | $10.27 | $10.36 | $10.36 | 534K | +0.29% |
| May 28, 2026 | $10.40 | $10.49 | $10.34 | $10.35 | $10.35 | 395K | -0.48% |
| May 27, 2026 | $10.38 | $10.45 | $10.35 | $10.40 | $10.40 | 835K | +0.19% |
| May 26, 2026 | $10.33 | $10.37 | $10.26 | $10.37 | $10.37 | 554K | +0.39% |
| May 25, 2026 | $10.31 | $10.38 | $10.31 | $10.36 | $10.36 | 216K | +0.48% |
| May 22, 2026 | $10.41 | $10.50 | $10.30 | $10.30 | $10.30 | 404K | -1.06% |
| May 21, 2026 | $10.29 | $10.49 | $10.24 | $10.46 | $10.46 | 416K | +1.65% |
| May 20, 2026 | $10.09 | $10.42 | $10.09 | $10.34 | $10.34 | 810K | +2.48% |
| May 19, 2026 | $10.35 | $10.45 | $10.08 | $10.10 | $10.10 | 887K | -2.42% |
| May 15, 2026 | $10.58 | $10.64 | $10.26 | $10.32 | $10.32 | 630K | -2.46% |
| May 14, 2026 | $10.50 | $10.71 | $10.44 | $10.49 | $10.49 | 431K | -0.10% |
| May 13, 2026 | $10.52 | $10.52 | $10.34 | $10.39 | $10.39 | 731K | -1.24% |
| May 12, 2026 | $10.65 | $10.69 | $10.49 | $10.54 | $10.54 | 658K | -1.03% |
| May 11, 2026 | $10.78 | $10.83 | $10.64 | $10.67 | $10.67 | 392K | -1.02% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HR-UN.TO
Jan 1 → Dec 31 · 6 years2026+1.0%$10.20 → $10.30
+1.0%
2025+8.9%$9.39 → $10.23
+8.9%
2024-5.6%$9.83 → $9.28
-5.6%
2023-18.9%$12.20 → $9.90
-18.9%
2022-24.5%$16.05 → $12.11
-24.5%
2021-1.3%$16.46 → $16.25
-1.3%
Best Year2025 · +8.9%
Worst Year2022 · -24.5%
Positive Years2 / 6
Avg Annual Return-6.7%
6Y Total Return-37.4%
6Y CAGR~-7.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in HR-UN.TO?
If you invested $1,000 in HR-UN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$465
Total Return-53.5%
CAGR~-7.4% / yr
Profit$-535
Based on Jun 8, 2016 · $22.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
H&R Real Estate Investment Trust（HR-UN.TO）所属板块为 Real Estate，主要交易场所为 TSX。本页行情快照中的最近价为 $10.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HR-UN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HR-UN.TO 历史股价FMP 日线复权 OHLCV