Quotes and Market Data
Find a quote
HR REAL ESTATE INV TRUST
9.12 Up 0.09 (0.99 %)
Delayed : 2024/05/03 16:00:01
- Previous close $9.03
- Opening $9.13
- Price Ask $9.00
- Price Bid $9.00
- Size Bid 136
- Size Ask 36
- Today High $9.23
- Today Low $9.06
- 52 Weeks High $11.59
- 52 Weeks Low $8.47
- Volume 362,632
Fundamentals
- P/E Ratio : 39.01
- Earnings/Share : 2.84
- Dividends/Share : $0.05
- Current Div. Yield : 6.58
- Market Cap (M) : 2,388.23
- Shares Out (M) : 261.87
- Exchange : XTSE
- Ex Dividend Date : 2024/04/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 61,300 |
| 03:59 PM | $9.12 | Up $0.00 | $9.12 | $9.11 | 4,600 |
| 03:58 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 5,600 |
| 03:57 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 2,600 |
| 03:56 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 1,000 |
| 03:55 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 400 |
| 03:54 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 200 |
| 03:53 PM | $9.12 | Up $0.01 | $9.12 | $9.11 | 2,300 |
| 03:52 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 1,000 |
| 03:51 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 1,000 |
| 03:50 PM | $9.11 | Up $0.01 | $9.11 | $9.10 | 2,900 |
| 03:49 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 2,800 |
| 03:48 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 2,200 |
| 03:47 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 3,300 |
| 03:46 PM | $9.10 | Down $0.00 | $9.10 | $9.10 | 1,500 |
| 03:45 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 400 |
| 03:44 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 1,200 |
| 03:43 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 1,700 |
| 03:42 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 200 |
| 03:39 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 100 |
| 03:39 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 03:39 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 03:38 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 100 |
| 03:37 PM | $9.10 | Up $0.01 | $9.10 | $9.10 | 100 |
| 03:36 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 4,600 |
| 03:35 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 400 |
| 03:34 PM | $9.09 | Down $0.00 | $9.10 | $9.09 | 2,200 |
| 03:33 PM | $9.09 | Up $0.01 | $9.09 | $9.09 | 1,000 |
| 03:30 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 2,000 |
| 03:30 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 03:30 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 03:29 PM | $9.09 | Down $ -0.01 | $9.10 | $9.09 | 700 |
| 03:28 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 200 |
| 03:27 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 300 |
| 03:26 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 200 |
| 03:25 PM | $9.10 | Up $0.01 | $9.10 | $9.09 | 2,000 |
| 03:22 PM | $9.09 | Up $0.01 | $9.09 | $9.09 | 100 |
| 03:22 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 03:22 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 03:19 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 1,000 |
| 03:19 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 03:19 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 03:18 PM | $9.07 | Down $ -0.01 | $9.07 | $9.06 | 3,300 |
| 03:16 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 800 |
| 03:16 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 0 |
| 03:15 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 600 |
| 03:14 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 400 |
| 03:12 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 1,100 |
| 03:12 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 03:11 PM | $9.08 | Down $ -0.01 | $9.09 | $9.08 | 1,800 |
| 03:10 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 03:08 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 03:08 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 03:07 PM | $9.09 | Down $0.00 | $9.09 | $9.08 | 1,300 |
| 03:06 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 200 |
| 03:04 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 400 |
| 03:04 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 03:03 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 03:02 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 03:00 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 03:00 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:59 PM | $9.09 | Up $0.01 | $9.09 | $9.09 | 100 |
| 02:57 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 1,200 |
| 02:57 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 02:55 PM | $9.08 | Up $0.01 | $9.08 | $9.08 | 100 |
| 02:55 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 02:51 PM | $9.07 | Down $ -0.01 | $9.09 | $9.07 | 1,700 |
| 02:51 PM | $9.07 | Up $0.00 | $9.09 | $9.07 | 0 |
| 02:51 PM | $9.07 | Up $0.00 | $9.09 | $9.07 | 0 |
| 02:51 PM | $9.07 | Up $0.00 | $9.09 | $9.07 | 0 |
| 02:47 PM | $9.08 | Down $ -0.01 | $9.09 | $9.08 | 2,600 |
| 02:47 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 0 |
| 02:47 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 0 |
| 02:47 PM | $9.08 | Up $0.00 | $9.09 | $9.08 | 0 |
| 02:46 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 2,500 |
| 02:45 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:44 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:42 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:42 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:40 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:40 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:37 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:37 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:37 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:36 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 200 |
| 02:34 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 100 |
| 02:34 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:32 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:32 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:30 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:30 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:29 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:26 PM | $9.09 | Up $0.01 | $9.09 | $9.08 | 400 |
| 02:26 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 0 |
| 02:26 PM | $9.09 | Up $0.00 | $9.09 | $9.08 | 0 |
| 02:25 PM | $9.08 | Up $0.00 | $9.08 | $9.07 | 200 |
| 02:24 PM | $9.07 | Down $0.00 | $9.07 | $9.07 | 1,200 |
| 02:23 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 100 |
| 02:22 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 1,900 |
| 02:21 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 100 |
| 02:19 PM | $9.09 | Up $0.01 | $9.09 | $9.09 | 100 |
| 02:19 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:17 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 600 |
| 02:17 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 0 |
| 02:13 PM | $9.09 | Down $0.00 | $9.09 | $9.09 | 100 |
| 02:13 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:13 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:13 PM | $9.09 | Up $0.00 | $9.09 | $9.09 | 0 |
| 02:12 PM | $9.09 | Down $ -0.01 | $9.10 | $9.09 | 1,200 |
| 02:11 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 100 |
| 02:10 PM | $9.10 | Down $0.00 | $9.10 | $9.10 | 100 |
| 02:08 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 100 |
| 02:08 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 02:05 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 100 |
| 02:05 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 02:05 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 02:03 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 2,900 |
| 02:03 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 02:01 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 100 |
| 02:01 PM | $9.10 | Up $0.00 | $9.10 | $9.10 | 0 |
| 01:55 PM | $9.10 | Down $ -0.02 | $9.12 | $9.10 | 6,100 |
| 01:55 PM | $9.10 | Up $0.00 | $9.12 | $9.10 | 0 |
| 01:55 PM | $9.10 | Up $0.00 | $9.12 | $9.10 | 0 |
| 01:55 PM | $9.10 | Up $0.00 | $9.12 | $9.10 | 0 |
| 01:55 PM | $9.10 | Up $0.00 | $9.12 | $9.10 | 0 |
| 01:55 PM | $9.10 | Up $0.00 | $9.12 | $9.10 | 0 |
| 01:54 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 100 |
| 01:52 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 200 |
| 01:52 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:50 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 100 |
| 01:50 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:46 PM | $9.12 | Up $0.00 | $9.12 | $9.11 | 400 |
| 01:46 PM | $9.12 | Up $0.00 | $9.12 | $9.11 | 0 |
| 01:46 PM | $9.12 | Up $0.00 | $9.12 | $9.11 | 0 |
| 01:46 PM | $9.12 | Up $0.00 | $9.12 | $9.11 | 0 |
| 01:43 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 200 |
| 01:43 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:43 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:36 PM | $9.12 | Up $0.01 | $9.12 | $9.12 | 200 |
| 01:36 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:36 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:36 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:36 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:36 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:36 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:35 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 2,400 |
| 01:32 PM | $9.11 | Down $ -0.01 | $9.11 | $9.11 | 1,900 |
| 01:32 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 0 |
| 01:32 PM | $9.11 | Up $0.00 | $9.11 | $9.11 | 0 |
| 01:25 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 200 |
| 01:25 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 0 |
| 01:25 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 0 |
| 01:25 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 0 |
| 01:25 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 0 |
| 01:25 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 0 |
| 01:25 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 0 |
| 01:24 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 100 |
| 01:22 PM | $9.12 | Down $ -0.01 | $9.13 | $9.12 | 2,500 |
| 01:22 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 0 |
| 01:20 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 200 |
| 01:20 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:19 PM | $9.13 | Down $ -0.01 | $9.13 | $9.13 | 100 |
| 01:15 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 100 |
| 01:15 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:15 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:15 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:08 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 100 |
| 01:08 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:08 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:08 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:08 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:08 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:08 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:06 PM | $9.13 | Up $0.01 | $9.13 | $9.13 | 100 |
| 01:06 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 01:05 PM | $9.12 | Up $0.00 | $9.13 | $9.12 | 200 |
| 01:00 PM | $9.12 | Down $ -0.01 | $9.12 | $9.12 | 100 |
| 01:00 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:00 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:00 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 01:00 PM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 12:57 PM | $9.13 | Down $ -0.01 | $9.13 | $9.13 | 100 |
| 12:57 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:57 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:50 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 1,100 |
| 12:50 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:50 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:50 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:50 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:50 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:50 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:42 PM | $9.13 | Down $ -0.01 | $9.14 | $9.13 | 9,300 |
| 12:42 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:42 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:42 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:42 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:42 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:42 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:42 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:40 PM | $9.15 | Down $ -0.01 | $9.15 | $9.15 | 1,000 |
| 12:40 PM | $9.15 | Up $0.00 | $9.15 | $9.15 | 0 |
| 12:39 PM | $9.15 | Up $0.01 | $9.15 | $9.15 | 7,600 |
| 12:38 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 12:35 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 12:35 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 12:35 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 12:31 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 700 |
| 12:31 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 12:31 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 12:31 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 12:30 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 12:29 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 1,000 |
| 12:27 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 1,900 |
| 12:27 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 12:25 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 12:25 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 12:24 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 12:23 PM | $9.14 | Up $0.01 | $9.14 | $9.14 | 1,100 |
| 12:21 PM | $9.13 | Up $0.00 | $9.13 | $9.12 | 1,900 |
| 12:21 PM | $9.13 | Up $0.00 | $9.13 | $9.12 | 0 |
| 12:18 PM | $9.13 | Down $0.00 | $9.14 | $9.13 | 1,400 |
| 12:18 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:18 PM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 12:17 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 12:15 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 12:15 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 12:07 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 400 |
| 12:07 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:07 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:07 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:07 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:07 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:07 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:07 PM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 12:06 PM | $9.13 | Down $ -0.01 | $9.14 | $9.13 | 1,800 |
| 12:02 PM | $9.15 | Up $0.00 | $9.15 | $9.14 | 300 |
| 12:02 PM | $9.15 | Up $0.00 | $9.15 | $9.14 | 0 |
| 12:02 PM | $9.15 | Up $0.00 | $9.15 | $9.14 | 0 |
| 12:02 PM | $9.15 | Up $0.00 | $9.15 | $9.14 | 0 |
| 12:00 PM | $9.14 | Up $0.01 | $9.14 | $9.14 | 800 |
| 12:00 PM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 11:57 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 800 |
| 11:57 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 11:57 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 11:55 AM | $9.13 | Up $0.01 | $9.13 | $9.13 | 100 |
| 11:55 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 11:51 AM | $9.12 | Up $0.01 | $9.12 | $9.12 | 300 |
| 11:51 AM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 11:51 AM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 11:51 AM | $9.12 | Up $0.00 | $9.12 | $9.12 | 0 |
| 11:48 AM | $9.11 | Down $ -0.01 | $9.12 | $9.11 | 2,300 |
| 11:48 AM | $9.11 | Up $0.00 | $9.12 | $9.11 | 0 |
| 11:48 AM | $9.11 | Up $0.00 | $9.12 | $9.11 | 0 |
| 11:47 AM | $9.12 | Down $ -0.01 | $9.13 | $9.12 | 1,500 |
| 11:46 AM | $9.13 | Down $ -0.01 | $9.13 | $9.13 | 1,000 |
| 11:43 AM | $9.14 | Up $0.01 | $9.14 | $9.13 | 5,500 |
| 11:43 AM | $9.14 | Up $0.00 | $9.14 | $9.13 | 0 |
| 11:43 AM | $9.14 | Up $0.00 | $9.14 | $9.13 | 0 |
| 11:42 AM | $9.13 | Down $ -0.01 | $9.14 | $9.13 | 600 |
| 11:36 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 1,200 |
| 11:36 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 11:36 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 11:36 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 11:36 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 11:36 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 11:35 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 900 |
| 11:34 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 4,800 |
| 11:33 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 11:32 AM | $9.14 | Down $ -0.01 | $9.14 | $9.14 | 800 |
| 11:30 AM | $9.15 | Up $0.00 | $9.15 | $9.15 | 6,700 |
| 11:30 AM | $9.15 | Up $0.00 | $9.15 | $9.15 | 0 |
| 11:28 AM | $9.15 | Up $0.00 | $9.15 | $9.14 | 21,300 |
| 11:28 AM | $9.15 | Up $0.00 | $9.15 | $9.14 | 0 |
| 11:27 AM | $9.15 | Up $0.01 | $9.15 | $9.15 | 2,700 |
| 11:26 AM | $9.14 | Up $0.00 | $9.15 | $9.14 | 200 |
| 11:23 AM | $9.14 | Down $ -0.02 | $9.16 | $9.14 | 5,300 |
| 11:23 AM | $9.14 | Up $0.00 | $9.16 | $9.14 | 0 |
| 11:23 AM | $9.14 | Up $0.00 | $9.16 | $9.14 | 0 |
| 11:22 AM | $9.16 | Down $0.00 | $9.17 | $9.16 | 300 |
| 11:18 AM | $9.17 | Up $0.00 | $9.17 | $9.17 | 200 |
| 11:18 AM | $9.17 | Up $0.00 | $9.17 | $9.17 | 0 |
| 11:18 AM | $9.17 | Up $0.00 | $9.17 | $9.17 | 0 |
| 11:18 AM | $9.17 | Up $0.00 | $9.17 | $9.17 | 0 |
| 11:12 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 100 |
| 11:12 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 11:12 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 11:12 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 11:12 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 11:12 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 11:11 AM | $9.16 | Up $0.02 | $9.17 | $9.15 | 3,000 |
| 11:10 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 1,300 |
| 11:09 AM | $9.14 | Down $ -0.02 | $9.16 | $9.14 | 3,600 |
| 11:08 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 1,400 |
| 11:07 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 100 |
| 10:57 AM | $9.16 | Down $ -0.01 | $9.16 | $9.16 | 100 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:57 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:55 AM | $9.17 | Up $0.01 | $9.17 | $9.16 | 200 |
| 10:55 AM | $9.17 | Up $0.00 | $9.17 | $9.16 | 0 |
| 10:54 AM | $9.16 | Up $0.00 | $9.16 | $9.15 | 400 |
| 10:52 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 100 |
| 10:52 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:50 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 300 |
| 10:50 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:47 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 100 |
| 10:47 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:47 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 0 |
| 10:45 AM | $9.16 | Up $0.01 | $9.17 | $9.16 | 400 |
| 10:45 AM | $9.16 | Up $0.00 | $9.17 | $9.16 | 0 |
| 10:44 AM | $9.15 | Up $0.01 | $9.15 | $9.15 | 100 |
| 10:43 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 6,000 |
| 10:38 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 300 |
| 10:38 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 10:38 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 10:38 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 10:38 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 0 |
| 10:36 AM | $9.14 | Up $0.00 | $9.14 | $9.13 | 1,000 |
| 10:36 AM | $9.14 | Up $0.00 | $9.14 | $9.13 | 0 |
| 10:35 AM | $9.14 | Up $0.01 | $9.14 | $9.13 | 1,800 |
| 10:34 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 900 |
| 10:33 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 1,100 |
| 10:32 AM | $9.13 | Down $ -0.02 | $9.14 | $9.13 | 1,200 |
| 10:31 AM | $9.15 | Down $ -0.01 | $9.17 | $9.15 | 800 |
| 10:30 AM | $9.16 | Up $0.01 | $9.16 | $9.15 | 1,100 |
| 10:29 AM | $9.15 | Up $0.01 | $9.15 | $9.15 | 700 |
| 10:28 AM | $9.15 | Up $0.01 | $9.15 | $9.14 | 1,600 |
| 10:27 AM | $9.13 | Up $0.00 | $9.13 | $9.12 | 800 |
| 10:25 AM | $9.13 | Down $0.00 | $9.13 | $9.13 | 300 |
| 10:25 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 10:24 AM | $9.14 | Up $0.00 | $9.14 | $9.14 | 100 |
| 10:22 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 700 |
| 10:22 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 10:19 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 1,700 |
| 10:19 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 10:19 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 0 |
| 10:18 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 700 |
| 10:13 AM | $9.13 | Down $ -0.01 | $9.14 | $9.13 | 6,800 |
| 10:13 AM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 10:13 AM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 10:13 AM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 10:13 AM | $9.13 | Up $0.00 | $9.14 | $9.13 | 0 |
| 10:12 AM | $9.14 | Down $ -0.01 | $9.14 | $9.14 | 100 |
| 10:11 AM | $9.15 | Up $0.00 | $9.15 | $9.15 | 200 |
| 10:09 AM | $9.15 | Down $ -0.01 | $9.16 | $9.15 | 3,800 |
| 10:09 AM | $9.15 | Up $0.00 | $9.16 | $9.15 | 0 |
| 10:08 AM | $9.16 | Up $0.00 | $9.16 | $9.16 | 700 |
| 10:07 AM | $9.16 | Up $0.00 | $9.17 | $9.16 | 1,100 |
| 10:06 AM | $9.16 | Up $0.01 | $9.16 | $9.16 | 600 |
| 10:05 AM | $9.15 | Up $0.01 | $9.15 | $9.15 | 300 |
| 10:04 AM | $9.14 | Down $ -0.02 | $9.16 | $9.14 | 700 |
| 10:03 AM | $9.16 | Down $ -0.02 | $9.16 | $9.16 | 300 |
| 10:02 AM | $9.18 | Up $0.00 | $9.18 | $9.18 | 1,600 |
| 10:01 AM | $9.18 | Up $0.01 | $9.18 | $9.18 | 700 |
| 10:00 AM | $9.17 | Down $ -0.04 | $9.23 | $9.17 | 8,500 |
| 09:57 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 800 |
| 09:57 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 0 |
| 09:57 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 0 |
| 09:54 AM | $9.21 | Up $0.01 | $9.21 | $9.21 | 500 |
| 09:54 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 0 |
| 09:54 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 0 |
| 09:52 AM | $9.20 | Down $ -0.01 | $9.20 | $9.20 | 600 |
| 09:52 AM | $9.20 | Up $0.00 | $9.20 | $9.20 | 0 |
| 09:51 AM | $9.21 | Up $0.00 | $9.21 | $9.20 | 400 |
| 09:47 AM | $9.21 | Up $0.02 | $9.21 | $9.21 | 200 |
| 09:47 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 0 |
| 09:47 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 0 |
| 09:47 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 0 |
| 09:46 AM | $9.19 | Down $ -0.01 | $9.19 | $9.19 | 2,000 |
| 09:45 AM | $9.20 | Down $ -0.01 | $9.20 | $9.19 | 5,300 |
| 09:44 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 800 |
| 09:43 AM | $9.21 | Down $ -0.01 | $9.22 | $9.21 | 900 |
| 09:42 AM | $9.22 | Up $0.01 | $9.22 | $9.22 | 100 |
| 09:41 AM | $9.21 | Up $0.01 | $9.21 | $9.21 | 100 |
| 09:39 AM | $9.20 | Up $0.01 | $9.20 | $9.20 | 2,900 |
| 09:39 AM | $9.20 | Up $0.00 | $9.20 | $9.20 | 0 |
| 09:38 AM | $9.19 | Up $0.01 | $9.19 | $9.19 | 1,100 |
| 09:37 AM | $9.18 | Up $0.02 | $9.18 | $9.16 | 4,600 |
| 09:36 AM | $9.16 | Up $0.01 | $9.16 | $9.16 | 1,000 |
| 09:35 AM | $9.15 | Up $0.01 | $9.15 | $9.14 | 20,000 |
| 09:33 AM | $9.14 | Up $0.00 | $9.15 | $9.14 | 2,200 |
| 09:33 AM | $9.14 | Up $0.00 | $9.15 | $9.14 | 0 |
| 09:32 AM | $9.14 | Down $ -0.02 | $9.14 | $9.14 | 7,100 |
| 09:31 AM | $9.16 | Up $0.01 | $9.16 | $9.14 | 1,700 |
| 09:30 AM | $9.15 | Up $0.12 | $9.15 | $9.13 | 8,200 |
| Previous close | $9.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-05-2024 | $9.12 | $9.14 | $9.15 | $9.06 | 186,600 |
| 02-05-2024 | $9.03 | $9.05 | $9.12 | $9.01 | 289,700 |
| 01-05-2024 | $9.00 | $9.00 | $9.09 | $8.95 | 304,100 |
| 30-04-2024 | $9.00 | $9.01 | $9.03 | $8.98 | 401,000 |
| 29-04-2024 | $9.03 | $9.04 | $9.08 | $8.99 | 212,200 |
| 26-04-2024 | $9.03 | $9.10 | $9.11 | $9.00 | 282,300 |
| 25-04-2024 | $9.07 | $9.08 | $9.10 | $9.04 | 194,400 |
| 24-04-2024 | $9.19 | $9.22 | $9.24 | $9.19 | 248,000 |
| 23-04-2024 | $9.22 | $9.30 | $9.32 | $9.19 | 197,600 |
| 22-04-2024 | $9.24 | $9.25 | $9.28 | $9.21 | 272,300 |
| 19-04-2024 | $9.14 | $9.09 | $9.15 | $9.05 | 396,800 |
| 18-04-2024 | $9.02 | $9.00 | $9.03 | $8.94 | 251,100 |
| 17-04-2024 | $9.00 | $8.97 | $9.02 | $8.96 | 240,800 |
| 16-04-2024 | $9.00 | $9.02 | $9.04 | $8.99 | 196,200 |
| 15-04-2024 | $9.04 | $9.05 | $9.06 | $8.98 | 464,600 |
| 12-04-2024 | $9.09 | $9.09 | $9.11 | $8.99 | 469,900 |
| 11-04-2024 | $9.20 | $9.16 | $9.29 | $9.16 | 306,600 |
| 10-04-2024 | $9.31 | $9.33 | $9.34 | $9.15 | 609,700 |
| 09-04-2024 | $9.62 | $9.60 | $9.64 | $9.56 | 338,400 |
| 08-04-2024 | $9.35 | $9.25 | $9.37 | $9.25 | 392,100 |
| 05-04-2024 | $9.21 | $9.23 | $9.25 | $9.18 | 247,300 |
| 04-04-2024 | $9.14 | $9.22 | $9.22 | $9.08 | 431,500 |
| 03-04-2024 | $9.01 | $9.07 | $9.07 | $8.98 | 251,000 |
| 02-04-2024 | $9.02 | $9.02 | $9.04 | $8.98 | 359,700 |
| 01-04-2024 | $9.06 | $9.07 | $9.12 | $9.06 | 195,200 |
| 28-03-2024 | $9.25 | $9.23 | $9.29 | $9.14 | 541,400 |
| 27-03-2024 | $9.15 | $9.09 | $9.19 | $9.07 | 308,000 |
| 26-03-2024 | $9.01 | $9.03 | $9.06 | $9.01 | 435,200 |
| 25-03-2024 | $9.00 | $9.00 | $9.03 | $8.97 | 224,900 |
| 22-03-2024 | $9.03 | $8.94 | $9.06 | $8.92 | 707,200 |
Graphs are not available, please refer to the detailed table