Find a quote
HR REAL ESTATE INV TRUST
12.46 Up 1.83 (14.69 %)
Delayed : 2025/07/04 17:40:00
- Previous close $10.63
- Opening $11.75
- Today High $12.58
- Today Low $11.75
- Price Bid $12.22
- Price Ask $12.22
- 52 Weeks High $12.58
- 52 Weeks Low $8.86
- Size Bid 10
- Size Ask 6
- Volume 2,569,275
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.46 | Up $0.00 | $12.46 | $12.46 | 60,600 |
| 03:59 PM | $12.46 | Up $0.01 | $12.47 | $12.45 | 2,600 |
| 03:58 PM | $12.46 | Down $ -0.03 | $12.48 | $12.45 | 9,500 |
| 03:57 PM | $12.48 | Up $0.02 | $12.48 | $12.46 | 30,700 |
| 03:56 PM | $12.47 | Down $ -0.02 | $12.48 | $12.47 | 15,500 |
| 03:55 PM | $12.48 | Up $0.01 | $12.48 | $12.48 | 1,700 |
| 03:54 PM | $12.48 | Down $ -0.01 | $12.48 | $12.47 | 1,500 |
| 03:53 PM | $12.48 | Up $0.02 | $12.49 | $12.48 | 6,100 |
| 03:52 PM | $12.46 | Up $0.01 | $12.46 | $12.45 | 11,400 |
| 03:51 PM | $12.45 | Up $0.00 | $12.45 | $12.44 | 6,900 |
| 03:50 PM | $12.45 | Down $ -0.05 | $12.50 | $12.44 | 7,200 |
| 03:49 PM | $12.50 | Up $0.00 | $12.50 | $12.49 | 2,400 |
| 03:48 PM | $12.50 | Up $0.04 | $12.50 | $12.46 | 3,300 |
| 03:47 PM | $12.46 | Down $0.00 | $12.49 | $12.46 | 12,200 |
| 03:46 PM | $12.47 | Down $ -0.01 | $12.47 | $12.45 | 300 |
| 03:45 PM | $12.47 | Up $0.02 | $12.47 | $12.46 | 1,200 |
| 03:44 PM | $12.45 | Up $0.00 | $12.45 | $12.45 | 1,000 |
| 03:43 PM | $12.45 | Up $0.02 | $12.45 | $12.43 | 1,300 |
| 03:42 PM | $12.43 | Up $0.00 | $12.43 | $12.42 | 5,200 |
| 03:41 PM | $12.43 | Up $0.01 | $12.43 | $12.42 | 800 |
| 03:40 PM | $12.42 | Up $0.00 | $12.43 | $12.42 | 6,800 |
| 03:39 PM | $12.42 | Up $0.01 | $12.42 | $12.42 | 1,400 |
| 03:38 PM | $12.41 | Up $0.00 | $12.42 | $12.41 | 600 |
| 03:37 PM | $12.41 | Up $0.00 | $12.41 | $12.41 | 100 |
| 03:36 PM | $12.41 | Up $0.01 | $12.41 | $12.40 | 7,600 |
| 03:35 PM | $12.40 | Down $ -0.02 | $12.42 | $12.40 | 3,400 |
| 03:34 PM | $12.42 | Up $0.00 | $12.43 | $12.40 | 4,200 |
| 03:33 PM | $12.42 | Up $0.02 | $12.42 | $12.40 | 5,600 |
| 03:31 PM | $12.40 | Down $ -0.02 | $12.41 | $12.39 | 4,300 |
| 03:31 PM | $12.40 | Up $0.00 | $12.41 | $12.39 | 0 |
| 03:30 PM | $12.42 | Down $ -0.01 | $12.43 | $12.41 | 1,300 |
| 03:29 PM | $12.43 | Up $0.00 | $12.44 | $12.42 | 1,600 |
| 03:28 PM | $12.43 | Up $0.06 | $12.45 | $12.37 | 18,400 |
| 03:27 PM | $12.37 | Up $0.01 | $12.37 | $12.35 | 4,200 |
| 03:26 PM | $12.36 | Up $0.00 | $12.36 | $12.34 | 8,500 |
| 03:24 PM | $12.36 | Down $ -0.02 | $12.38 | $12.36 | 1,400 |
| 03:24 PM | $12.36 | Up $0.00 | $12.38 | $12.36 | 0 |
| 03:23 PM | $12.38 | Up $0.01 | $12.39 | $12.38 | 4,200 |
| 03:22 PM | $12.37 | Up $0.02 | $12.37 | $12.37 | 100 |
| 03:21 PM | $12.35 | Up $0.00 | $12.36 | $12.35 | 2,600 |
| 03:20 PM | $12.35 | Up $0.01 | $12.35 | $12.35 | 2,000 |
| 03:19 PM | $12.34 | Up $0.05 | $12.34 | $12.30 | 1,500 |
| 03:18 PM | $12.29 | Up $0.00 | $12.29 | $12.28 | 4,700 |
| 03:17 PM | $12.29 | Up $0.01 | $12.29 | $12.29 | 900 |
| 03:16 PM | $12.28 | Down $ -0.01 | $12.28 | $12.28 | 200 |
| 03:13 PM | $12.29 | Up $0.01 | $12.29 | $12.29 | 400 |
| 03:13 PM | $12.29 | Up $0.00 | $12.29 | $12.29 | 0 |
| 03:13 PM | $12.29 | Up $0.00 | $12.29 | $12.29 | 0 |
| 03:12 PM | $12.28 | Up $0.01 | $12.28 | $12.28 | 1,200 |
| 03:11 PM | $12.27 | Down $ -0.01 | $12.27 | $12.27 | 1,100 |
| 03:10 PM | $12.28 | Down $ -0.01 | $12.29 | $12.27 | 5,200 |
| 03:09 PM | $12.29 | Up $0.00 | $12.29 | $12.28 | 300 |
| 03:08 PM | $12.29 | Up $0.01 | $12.29 | $12.28 | 500 |
| 03:07 PM | $12.28 | Down $ -0.01 | $12.28 | $12.28 | 400 |
| 03:06 PM | $12.29 | Down $ -0.01 | $12.29 | $12.28 | 1,100 |
| 03:05 PM | $12.30 | Up $0.01 | $12.30 | $12.29 | 1,000 |
| 03:04 PM | $12.29 | Up $0.04 | $12.29 | $12.24 | 8,700 |
| 03:03 PM | $12.25 | Down $ -0.01 | $12.25 | $12.24 | 900 |
| 03:02 PM | $12.26 | Up $0.01 | $12.26 | $12.25 | 1,000 |
| 03:01 PM | $12.25 | Up $0.00 | $12.25 | $12.25 | 300 |
| 03:00 PM | $12.25 | Up $0.00 | $12.25 | $12.25 | 100 |
| 02:59 PM | $12.25 | Up $0.00 | $12.25 | $12.25 | 1,500 |
| 02:56 PM | $12.25 | Up $0.00 | $12.25 | $12.23 | 1,800 |
| 02:56 PM | $12.25 | Up $0.00 | $12.25 | $12.23 | 0 |
| 02:56 PM | $12.25 | Up $0.00 | $12.25 | $12.23 | 0 |
| 02:55 PM | $12.25 | Up $0.00 | $12.25 | $12.25 | 200 |
| 02:54 PM | $12.25 | Down $ -0.03 | $12.26 | $12.25 | 5,000 |
| 02:51 PM | $12.28 | Up $0.02 | $12.28 | $12.27 | 600 |
| 02:51 PM | $12.28 | Up $0.00 | $12.28 | $12.27 | 0 |
| 02:51 PM | $12.28 | Up $0.00 | $12.28 | $12.27 | 0 |
| 02:50 PM | $12.26 | Down $ -0.02 | $12.28 | $12.26 | 2,500 |
| 02:48 PM | $12.28 | Down $ -0.03 | $12.31 | $12.28 | 500 |
| 02:48 PM | $12.28 | Up $0.00 | $12.31 | $12.28 | 0 |
| 02:47 PM | $12.31 | Down $ -0.02 | $12.34 | $12.31 | 10,600 |
| 02:46 PM | $12.33 | Up $0.01 | $12.33 | $12.33 | 100 |
| 02:45 PM | $12.32 | Down $ -0.01 | $12.32 | $12.32 | 700 |
| 02:44 PM | $12.33 | Down $ -0.02 | $12.34 | $12.33 | 1,400 |
| 02:43 PM | $12.35 | Up $0.00 | $12.35 | $12.35 | 400 |
| 02:42 PM | $12.35 | Down $ -0.01 | $12.36 | $12.35 | 1,200 |
| 02:41 PM | $12.36 | Down $ -0.01 | $12.36 | $12.36 | 4,500 |
| 02:40 PM | $12.37 | Up $0.00 | $12.37 | $12.37 | 2,000 |
| 02:39 PM | $12.37 | Up $0.00 | $12.39 | $12.37 | 1,700 |
| 02:38 PM | $12.37 | Up $0.02 | $12.38 | $12.36 | 2,300 |
| 02:37 PM | $12.35 | Down $ -0.03 | $12.37 | $12.35 | 3,600 |
| 02:35 PM | $12.38 | Down $0.00 | $12.38 | $12.37 | 3,900 |
| 02:35 PM | $12.38 | Up $0.00 | $12.38 | $12.37 | 0 |
| 02:34 PM | $12.39 | Down $ -0.04 | $12.41 | $12.38 | 32,700 |
| 02:33 PM | $12.43 | Down $ -0.03 | $12.47 | $12.43 | 3,300 |
| 02:32 PM | $12.46 | Up $0.01 | $12.47 | $12.45 | 8,100 |
| 02:31 PM | $12.45 | Down $ -0.03 | $12.47 | $12.45 | 500 |
| 02:30 PM | $12.48 | Down $ -0.01 | $12.49 | $12.46 | 3,900 |
| 02:29 PM | $12.49 | Up $0.00 | $12.49 | $12.49 | 1,900 |
| 02:28 PM | $12.49 | Up $0.00 | $12.49 | $12.49 | 1,000 |
| 02:27 PM | $12.49 | Up $0.00 | $12.49 | $12.49 | 200 |
| 02:26 PM | $12.49 | Down $ -0.01 | $12.49 | $12.49 | 100 |
| 02:24 PM | $12.50 | Down $ -0.01 | $12.50 | $12.50 | 300 |
| 02:24 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 0 |
| 02:22 PM | $12.51 | Up $0.01 | $12.51 | $12.51 | 200 |
| 02:22 PM | $12.51 | Up $0.00 | $12.51 | $12.51 | 0 |
| 02:21 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 9,800 |
| 02:20 PM | $12.50 | Up $0.04 | $12.50 | $12.47 | 9,900 |
| 02:19 PM | $12.46 | Up $0.00 | $12.47 | $12.42 | 7,700 |
| 02:18 PM | $12.46 | Down $ -0.04 | $12.49 | $12.46 | 4,500 |
| 02:17 PM | $12.50 | Down $ -0.01 | $12.50 | $12.50 | 100 |
| 02:16 PM | $12.51 | Up $0.00 | $12.51 | $12.50 | 1,300 |
| 02:15 PM | $12.51 | Up $0.00 | $12.51 | $12.51 | 100 |
| 02:14 PM | $12.51 | Up $0.01 | $12.51 | $12.49 | 3,500 |
| 02:11 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 5,200 |
| 02:11 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 0 |
| 02:11 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 0 |
| 02:09 PM | $12.50 | Up $0.03 | $12.50 | $12.49 | 17,500 |
| 02:09 PM | $12.50 | Up $0.00 | $12.50 | $12.49 | 0 |
| 02:08 PM | $12.47 | Down $ -0.03 | $12.50 | $12.46 | 5,600 |
| 02:07 PM | $12.50 | Up $0.00 | $12.50 | $12.49 | 7,700 |
| 02:06 PM | $12.50 | Down $ -0.01 | $12.50 | $12.50 | 6,900 |
| 02:05 PM | $12.51 | Up $0.00 | $12.51 | $12.50 | 1,300 |
| 02:04 PM | $12.51 | Up $0.01 | $12.52 | $12.51 | 9,300 |
| 02:03 PM | $12.50 | Up $0.00 | $12.51 | $12.50 | 1,500 |
| 02:02 PM | $12.50 | Down $ -0.03 | $12.53 | $12.50 | 12,000 |
| 02:01 PM | $12.53 | Up $0.03 | $12.53 | $12.49 | 8,300 |
| 02:00 PM | $12.50 | Down $ -0.02 | $12.52 | $12.49 | 1,100 |
| 01:59 PM | $12.52 | Up $0.01 | $12.53 | $12.52 | 1,100 |
| 01:58 PM | $12.51 | Up $0.00 | $12.53 | $12.51 | 1,500 |
| 01:57 PM | $12.51 | Up $0.00 | $12.52 | $12.51 | 26,800 |
| 01:56 PM | $12.51 | Up $0.02 | $12.51 | $12.50 | 10,800 |
| 01:55 PM | $12.50 | Up $0.01 | $12.50 | $12.50 | 1,900 |
| 01:54 PM | $12.48 | Down $ -0.03 | $12.50 | $12.48 | 500 |
| 01:51 PM | $12.51 | Up $0.01 | $12.51 | $12.50 | 1,000 |
| 01:51 PM | $12.51 | Up $0.00 | $12.51 | $12.50 | 0 |
| 01:51 PM | $12.51 | Up $0.00 | $12.51 | $12.50 | 0 |
| 01:49 PM | $12.50 | Up $0.01 | $12.50 | $12.48 | 17,400 |
| 01:49 PM | $12.50 | Up $0.00 | $12.50 | $12.48 | 0 |
| 01:48 PM | $12.49 | Down $ -0.01 | $12.49 | $12.49 | 200 |
| 01:47 PM | $12.50 | Up $0.00 | $12.51 | $12.50 | 18,000 |
| 01:46 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 4,100 |
| 01:45 PM | $12.50 | Up $0.00 | $12.50 | $12.46 | 31,000 |
| 01:44 PM | $12.50 | Up $0.02 | $12.50 | $12.50 | 23,900 |
| 01:43 PM | $12.48 | Down $ -0.02 | $12.50 | $12.48 | 2,600 |
| 01:42 PM | $12.50 | Up $0.05 | $12.50 | $12.45 | 2,400 |
| 01:41 PM | $12.45 | Down $ -0.05 | $12.51 | $12.45 | 5,200 |
| 01:40 PM | $12.50 | Down $ -0.01 | $12.51 | $12.50 | 2,100 |
| 01:39 PM | $12.51 | Down $ -0.04 | $12.53 | $12.48 | 11,000 |
| 01:38 PM | $12.55 | Up $0.01 | $12.55 | $12.54 | 1,700 |
| 01:37 PM | $12.54 | Up $0.04 | $12.54 | $12.51 | 2,500 |
| 01:36 PM | $12.50 | Down $ -0.03 | $12.52 | $12.49 | 12,200 |
| 01:35 PM | $12.53 | Down $ -0.04 | $12.54 | $12.52 | 4,100 |
| 01:34 PM | $12.57 | Up $0.04 | $12.57 | $12.53 | 9,800 |
| 01:33 PM | $12.53 | Down $ -0.01 | $12.55 | $12.53 | 2,900 |
| 01:32 PM | $12.54 | Down $0.00 | $12.54 | $12.54 | 100 |
| 01:31 PM | $12.54 | Up $0.06 | $12.54 | $12.50 | 1,900 |
| 01:30 PM | $12.48 | Down $ -0.10 | $12.55 | $12.48 | 3,700 |
| 01:29 PM | $12.58 | Up $0.07 | $12.58 | $12.51 | 8,900 |
| 01:27 PM | $12.51 | Up $0.03 | $12.52 | $12.49 | 23,800 |
| 01:27 PM | $12.51 | Up $0.00 | $12.52 | $12.49 | 0 |
| 01:26 PM | $12.48 | Up $0.04 | $12.49 | $12.43 | 12,400 |
| 01:25 PM | $12.44 | Up $0.00 | $12.45 | $12.42 | 3,700 |
| 01:24 PM | $12.44 | Up $0.02 | $12.44 | $12.40 | 32,300 |
| 01:23 PM | $12.42 | Down $ -0.05 | $12.47 | $12.41 | 12,200 |
| 01:22 PM | $12.47 | Up $0.02 | $12.47 | $12.47 | 4,200 |
| 01:21 PM | $12.45 | Up $0.00 | $12.46 | $12.45 | 14,300 |
| 01:20 PM | $12.45 | Up $0.02 | $12.46 | $12.44 | 7,500 |
| 01:19 PM | $12.43 | Up $0.00 | $12.43 | $12.43 | 100 |
| 01:18 PM | $12.43 | Up $0.06 | $12.43 | $12.38 | 16,600 |
| 01:17 PM | $12.37 | Up $0.03 | $12.37 | $12.31 | 12,200 |
| 01:16 PM | $12.34 | Up $0.01 | $12.34 | $12.33 | 700 |
| 01:15 PM | $12.33 | Up $0.00 | $12.33 | $12.30 | 1,900 |
| 01:14 PM | $12.33 | Down $ -0.01 | $12.33 | $12.33 | 300 |
| 01:13 PM | $12.34 | Up $0.03 | $12.34 | $12.32 | 1,600 |
| 01:12 PM | $12.31 | Up $0.01 | $12.33 | $12.31 | 9,500 |
| 01:11 PM | $12.30 | Up $0.05 | $12.30 | $12.27 | 8,100 |
| 01:10 PM | $12.25 | Up $0.03 | $12.26 | $12.24 | 16,700 |
| 01:09 PM | $12.22 | Up $0.00 | $12.22 | $12.22 | 100 |
| 01:08 PM | $12.22 | Down $ -0.03 | $12.25 | $12.22 | 3,800 |
| 01:07 PM | $12.25 | Down $ -0.01 | $12.26 | $12.25 | 300 |
| 01:05 PM | $12.26 | Down $ -0.02 | $12.28 | $12.26 | 600 |
| 01:05 PM | $12.26 | Up $0.00 | $12.28 | $12.26 | 0 |
| 01:04 PM | $12.28 | Up $0.01 | $12.30 | $12.26 | 2,100 |
| 01:03 PM | $12.27 | Down $ -0.01 | $12.29 | $12.27 | 5,100 |
| 01:02 PM | $12.28 | Down $ -0.01 | $12.28 | $12.27 | 1,000 |
| 01:01 PM | $12.29 | Up $0.05 | $12.30 | $12.26 | 4,200 |
| 12:59 PM | $12.24 | Up $0.00 | $12.26 | $12.24 | 2,000 |
| 12:59 PM | $12.24 | Up $0.00 | $12.26 | $12.24 | 0 |
| 12:57 PM | $12.24 | Up $0.00 | $12.24 | $12.23 | 600 |
| 12:57 PM | $12.24 | Up $0.00 | $12.24 | $12.23 | 0 |
| 12:56 PM | $12.24 | Down $ -0.02 | $12.27 | $12.24 | 1,600 |
| 12:55 PM | $12.26 | Down $ -0.01 | $12.26 | $12.26 | 300 |
| 12:54 PM | $12.27 | Down $ -0.05 | $12.30 | $12.25 | 40,700 |
| 12:53 PM | $12.32 | Up $0.02 | $12.32 | $12.31 | 2,800 |
| 12:52 PM | $12.30 | Up $0.01 | $12.30 | $12.29 | 800 |
| 12:51 PM | $12.29 | Down $ -0.01 | $12.29 | $12.29 | 100 |
| 12:50 PM | $12.30 | Up $0.02 | $12.30 | $12.29 | 11,800 |
| 12:49 PM | $12.28 | Up $0.01 | $12.28 | $12.27 | 6,600 |
| 12:48 PM | $12.27 | Up $0.00 | $12.27 | $12.27 | 100 |
| 12:47 PM | $12.27 | Up $0.00 | $12.27 | $12.27 | 1,500 |
| 12:46 PM | $12.27 | Up $0.01 | $12.27 | $12.27 | 800 |
| 12:44 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 100 |
| 12:44 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 0 |
| 12:40 PM | $12.26 | Up $0.02 | $12.26 | $12.26 | 300 |
| 12:40 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 0 |
| 12:40 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 0 |
| 12:40 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 0 |
| 12:39 PM | $12.25 | Down $ -0.03 | $12.26 | $12.25 | 1,400 |
| 12:38 PM | $12.27 | Down $ -0.01 | $12.27 | $12.27 | 700 |
| 12:37 PM | $12.28 | Up $0.01 | $12.28 | $12.28 | 6,600 |
| 12:36 PM | $12.27 | Up $0.03 | $12.27 | $12.25 | 6,900 |
| 12:35 PM | $12.24 | Up $0.01 | $12.26 | $12.23 | 40,500 |
| 12:34 PM | $12.23 | Up $0.01 | $12.23 | $12.23 | 3,800 |
| 12:33 PM | $12.22 | Up $0.02 | $12.22 | $12.22 | 4,900 |
| 12:32 PM | $12.21 | Up $0.02 | $12.21 | $12.19 | 5,100 |
| 12:30 PM | $12.19 | Up $0.01 | $12.20 | $12.18 | 2,400 |
| 12:30 PM | $12.19 | Up $0.00 | $12.20 | $12.18 | 0 |
| 12:29 PM | $12.18 | Down $ -0.02 | $12.21 | $12.18 | 2,000 |
| 12:28 PM | $12.20 | Down $ -0.01 | $12.20 | $12.19 | 12,200 |
| 12:27 PM | $12.21 | Up $0.03 | $12.21 | $12.19 | 2,700 |
| 12:25 PM | $12.19 | Down $0.00 | $12.19 | $12.19 | 2,900 |
| 12:25 PM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 12:24 PM | $12.19 | Down $ -0.01 | $12.21 | $12.18 | 3,000 |
| 12:23 PM | $12.20 | Down $ -0.01 | $12.20 | $12.19 | 4,700 |
| 12:22 PM | $12.21 | Up $0.01 | $12.21 | $12.19 | 3,400 |
| 12:21 PM | $12.20 | Down $ -0.02 | $12.23 | $12.18 | 16,400 |
| 12:20 PM | $12.22 | Up $0.00 | $12.22 | $12.22 | 500 |
| 12:19 PM | $12.22 | Down $ -0.01 | $12.22 | $12.21 | 1,400 |
| 12:18 PM | $12.23 | Up $0.00 | $12.23 | $12.23 | 200 |
| 12:17 PM | $12.23 | Up $0.03 | $12.23 | $12.20 | 4,900 |
| 12:16 PM | $12.20 | Up $0.00 | $12.20 | $12.18 | 600 |
| 12:15 PM | $12.20 | Down $ -0.02 | $12.20 | $12.20 | 5,800 |
| 12:14 PM | $12.22 | Up $0.03 | $12.22 | $12.21 | 1,400 |
| 12:13 PM | $12.19 | Down $ -0.02 | $12.19 | $12.19 | 400 |
| 12:12 PM | $12.21 | Up $0.01 | $12.21 | $12.20 | 200 |
| 12:10 PM | $12.20 | Up $0.00 | $12.20 | $12.20 | 300 |
| 12:10 PM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 12:09 PM | $12.20 | Up $0.00 | $12.22 | $12.20 | 5,500 |
| 12:08 PM | $12.20 | Down $ -0.02 | $12.24 | $12.20 | 2,400 |
| 12:07 PM | $12.22 | Down $ -0.02 | $12.22 | $12.22 | 7,800 |
| 12:06 PM | $12.24 | Up $0.03 | $12.24 | $12.20 | 6,700 |
| 12:05 PM | $12.21 | Up $0.01 | $12.21 | $12.19 | 13,400 |
| 12:04 PM | $12.20 | Up $0.06 | $12.20 | $12.16 | 12,500 |
| 12:02 PM | $12.14 | Down $ -0.02 | $12.14 | $12.14 | 3,500 |
| 12:02 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:00 PM | $12.16 | Up $0.01 | $12.16 | $12.10 | 8,400 |
| 12:00 PM | $12.16 | Up $0.00 | $12.16 | $12.10 | 0 |
| 11:59 AM | $12.15 | Down $ -0.04 | $12.20 | $12.15 | 13,800 |
| 11:58 AM | $12.19 | Down $ -0.03 | $12.22 | $12.19 | 1,800 |
| 11:57 AM | $12.22 | Down $ -0.01 | $12.22 | $12.21 | 5,700 |
| 11:56 AM | $12.23 | Up $0.02 | $12.23 | $12.22 | 300 |
| 11:55 AM | $12.21 | Up $0.01 | $12.22 | $12.18 | 17,000 |
| 11:54 AM | $12.20 | Up $0.01 | $12.20 | $12.20 | 100 |
| 11:53 AM | $12.19 | Up $0.00 | $12.19 | $12.19 | 1,200 |
| 11:51 AM | $12.19 | Up $0.01 | $12.22 | $12.19 | 19,500 |
| 11:51 AM | $12.19 | Up $0.00 | $12.22 | $12.19 | 0 |
| 11:50 AM | $12.18 | Down $ -0.02 | $12.18 | $12.17 | 2,900 |
| 11:49 AM | $12.20 | Up $0.05 | $12.20 | $12.15 | 19,400 |
| 11:48 AM | $12.15 | Down $ -0.01 | $12.16 | $12.15 | 15,100 |
| 11:47 AM | $12.15 | Down $ -0.01 | $12.16 | $12.14 | 18,700 |
| 11:46 AM | $12.16 | Up $0.01 | $12.16 | $12.15 | 3,800 |
| 11:45 AM | $12.15 | Down $ -0.01 | $12.17 | $12.14 | 9,100 |
| 11:44 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 5,500 |
| 11:43 AM | $12.16 | Down $ -0.03 | $12.20 | $12.12 | 38,500 |
| 11:42 AM | $12.19 | Up $0.04 | $12.21 | $12.17 | 33,000 |
| 11:41 AM | $12.15 | Up $0.00 | $12.16 | $12.15 | 27,900 |
| 11:40 AM | $12.15 | Up $0.04 | $12.15 | $12.11 | 40,500 |
| 11:39 AM | $12.11 | Up $0.04 | $12.11 | $12.08 | 5,000 |
| 11:38 AM | $12.07 | Up $0.01 | $12.07 | $12.05 | 5,500 |
| 11:37 AM | $12.06 | Up $0.01 | $12.06 | $12.05 | 1,000 |
| 11:36 AM | $12.05 | Up $0.04 | $12.05 | $12.02 | 3,900 |
| 11:35 AM | $12.01 | Up $0.01 | $12.02 | $12.00 | 16,800 |
| 11:34 AM | $12.00 | Down $ -0.01 | $12.01 | $11.99 | 20,300 |
| 11:33 AM | $12.01 | Down $ -0.06 | $12.05 | $12.01 | 9,300 |
| 11:31 AM | $12.07 | Up $0.02 | $12.07 | $12.04 | 4,400 |
| 11:31 AM | $12.07 | Up $0.00 | $12.07 | $12.04 | 0 |
| 11:30 AM | $12.05 | Up $0.00 | $12.05 | $12.05 | 5,000 |
| 11:27 AM | $12.05 | Up $0.01 | $12.07 | $12.04 | 11,600 |
| 11:27 AM | $12.05 | Up $0.00 | $12.07 | $12.04 | 0 |
| 11:27 AM | $12.05 | Up $0.00 | $12.07 | $12.04 | 0 |
| 11:26 AM | $12.04 | Up $0.02 | $12.04 | $12.01 | 3,600 |
| 11:25 AM | $12.02 | Down $ -0.02 | $12.04 | $12.02 | 1,900 |
| 11:24 AM | $12.04 | Up $0.02 | $12.04 | $12.03 | 1,800 |
| 11:23 AM | $12.02 | Up $0.01 | $12.02 | $12.02 | 100 |
| 11:22 AM | $12.01 | Up $0.04 | $12.01 | $11.97 | 8,400 |
| 11:20 AM | $11.97 | Up $0.02 | $11.97 | $11.95 | 700 |
| 11:20 AM | $11.97 | Up $0.00 | $11.97 | $11.95 | 0 |
| 11:18 AM | $11.95 | Up $0.00 | $11.95 | $11.95 | 1,400 |
| 11:18 AM | $11.95 | Up $0.00 | $11.95 | $11.95 | 0 |
| 11:17 AM | $11.95 | Up $0.03 | $11.95 | $11.92 | 1,800 |
| 11:16 AM | $11.92 | Up $0.05 | $11.92 | $11.91 | 6,500 |
| 11:15 AM | $11.87 | Up $0.00 | $11.89 | $11.87 | 2,000 |
| 11:13 AM | $11.87 | Up $0.03 | $11.87 | $11.83 | 600 |
| 11:13 AM | $11.87 | Up $0.00 | $11.87 | $11.83 | 0 |
| 11:12 AM | $11.84 | Down $ -0.04 | $11.88 | $11.80 | 8,100 |
| 11:11 AM | $11.88 | Up $0.01 | $11.88 | $11.88 | 400 |
| 11:10 AM | $11.87 | Up $0.03 | $11.89 | $11.84 | 36,200 |
| 11:09 AM | $11.84 | Down $ -0.02 | $11.84 | $11.84 | 3,600 |
| 11:08 AM | $11.86 | Down $ -0.04 | $11.88 | $11.85 | 7,700 |
| 11:07 AM | $11.90 | Up $0.00 | $11.90 | $11.89 | 400 |
| 11:06 AM | $11.90 | Up $0.01 | $11.90 | $11.88 | 1,100 |
| 11:05 AM | $11.89 | Up $0.00 | $11.90 | $11.89 | 400 |
| 11:03 AM | $11.89 | Up $0.07 | $11.89 | $11.83 | 7,800 |
| 11:03 AM | $11.89 | Up $0.00 | $11.89 | $11.83 | 0 |
| 11:01 AM | $11.82 | Up $0.01 | $11.82 | $11.82 | 200 |
| 11:01 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 11:00 AM | $11.81 | Down $ -0.04 | $11.84 | $11.81 | 3,200 |
| 10:59 AM | $11.85 | Up $0.06 | $11.85 | $11.78 | 30,700 |
| 10:58 AM | $11.79 | Down $ -0.01 | $11.80 | $11.78 | 35,500 |
| 10:57 AM | $11.80 | Up $0.00 | $11.81 | $11.76 | 68,400 |
| 10:56 AM | $11.80 | Down $ -0.07 | $11.88 | $11.80 | 8,700 |
| 10:55 AM | $11.87 | Down $ -0.01 | $11.87 | $11.85 | 5,100 |
| 10:54 AM | $11.88 | Down $ -0.03 | $11.91 | $11.87 | 10,800 |
| 10:53 AM | $11.91 | Up $0.04 | $11.91 | $11.85 | 23,700 |
| 10:52 AM | $11.87 | Down $ -0.09 | $11.97 | $11.85 | 47,500 |
| 10:51 AM | $11.96 | Up $0.00 | $11.99 | $11.95 | 2,600 |
| 10:50 AM | $11.96 | Down $ -0.03 | $11.98 | $11.96 | 7,600 |
| 10:49 AM | $11.99 | Up $0.01 | $11.99 | $11.95 | 12,100 |
| 10:48 AM | $11.98 | Down $ -0.01 | $12.00 | $11.93 | 3,500 |
| 10:47 AM | $11.99 | Down $ -0.04 | $12.02 | $11.99 | 22,800 |
| 10:46 AM | $12.03 | Down $ -0.02 | $12.05 | $12.00 | 43,800 |
| 10:45 AM | $12.05 | Down $ -0.06 | $12.10 | $12.05 | 6,600 |
| 10:44 AM | $12.11 | Down $ -0.02 | $12.14 | $12.10 | 7,700 |
| 10:43 AM | $12.13 | Down $ -0.02 | $12.16 | $12.13 | 21,300 |
| 10:42 AM | $12.15 | Up $0.11 | $12.18 | $12.05 | 34,500 |
| 10:41 AM | $12.04 | Down $ -0.01 | $12.06 | $12.02 | 400 |
| 10:40 AM | $12.05 | Up $0.00 | $12.05 | $11.99 | 46,500 |
| 10:39 AM | $12.05 | Down $ -0.01 | $12.10 | $12.03 | 38,000 |
| 10:38 AM | $12.06 | Up $0.05 | $12.08 | $12.01 | 10,200 |
| 10:37 AM | $12.01 | Down $ -0.04 | $12.05 | $11.99 | 18,100 |
| 10:36 AM | $12.05 | Down $ -0.04 | $12.13 | $12.05 | 14,700 |
| 10:35 AM | $12.09 | Up $0.01 | $12.10 | $12.04 | 23,100 |
| 10:34 AM | $12.08 | Down $ -0.02 | $12.10 | $12.06 | 4,300 |
| 10:33 AM | $12.10 | Up $0.05 | $12.13 | $12.00 | 22,400 |
| 10:32 AM | $12.05 | Up $0.00 | $12.20 | $12.00 | 42,700 |
| 10:31 AM | $12.05 | Up $0.02 | $12.07 | $11.98 | 76,800 |
| 10:30 AM | $12.03 | Up $1.40 | $12.04 | $11.75 | 245,500 |
| Previous close | $10.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/07/2025 | $12.46 | $12.12 | $12.58 | $12.10 | 1,169,400 |
| 03/07/2025 | $10.63 | $10.68 | $10.73 | $10.62 | 265,700 |
| 02/07/2025 | $10.65 | $10.62 | $10.70 | $10.62 | 501,200 |
| 30/06/2025 | $10.68 | $10.65 | $10.73 | $10.64 | 613,200 |
| 27/06/2025 | $10.68 | $10.75 | $10.79 | $10.64 | 471,600 |
| 26/06/2025 | $10.76 | $10.75 | $10.79 | $10.60 | 496,700 |
| 25/06/2025 | $10.80 | $10.79 | $10.82 | $10.75 | 447,900 |
| 24/06/2025 | $10.79 | $10.83 | $10.90 | $10.79 | 200,700 |
| 23/06/2025 | $10.91 | $10.94 | $11.00 | $10.87 | 304,700 |
| 20/06/2025 | $10.91 | $10.85 | $10.95 | $10.85 | 558,900 |
| 19/06/2025 | $10.80 | $10.85 | $10.86 | $10.76 | 64,200 |
| 18/06/2025 | $10.83 | $10.84 | $10.86 | $10.80 | 312,800 |
| 17/06/2025 | $10.82 | $10.81 | $10.83 | $10.78 | 731,200 |
| 16/06/2025 | $10.83 | $10.86 | $10.88 | $10.82 | 211,900 |
| 13/06/2025 | $10.80 | $10.86 | $10.90 | $10.72 | 296,200 |
| 12/06/2025 | $10.82 | $10.73 | $10.86 | $10.70 | 304,300 |
| 11/06/2025 | $10.68 | $10.74 | $10.74 | $10.65 | 647,700 |
| 10/06/2025 | $10.72 | $10.78 | $10.79 | $10.71 | 157,700 |
| 09/06/2025 | $10.77 | $10.79 | $10.84 | $10.75 | 229,500 |
| 06/06/2025 | $10.71 | $10.64 | $10.73 | $10.62 | 279,900 |
| 05/06/2025 | $10.58 | $10.55 | $10.65 | $10.53 | 307,500 |
| 04/06/2025 | $10.58 | $10.64 | $10.67 | $10.56 | 588,100 |
| 03/06/2025 | $10.65 | $10.56 | $10.68 | $10.51 | 416,600 |
| 02/06/2025 | $10.46 | $10.64 | $10.66 | $10.45 | 290,300 |
| 30/05/2025 | $10.43 | $10.44 | $10.64 | $10.34 | 805,300 |
| 29/05/2025 | $10.52 | $10.47 | $10.59 | $10.44 | 459,500 |
| 28/05/2025 | $10.15 | $10.22 | $10.22 | $10.12 | 383,800 |
| 27/05/2025 | $10.20 | $10.21 | $10.24 | $10.18 | 391,900 |
| 26/05/2025 | $9.97 | $10.00 | $10.01 | $9.93 | 241,700 |
| 23/05/2025 | $9.84 | $9.80 | $9.86 | $9.79 | 200,200 |
Graphs are not available, please refer to the detailed table