HIFR - InfraREIT, Inc. (REIT)

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201921.1121.1121.1121.1121.11-
May 16, 201921.1121.1321.1021.1121.11721,500
May 15, 201921.1021.1321.1021.1221.12157,200
May 14, 201921.1121.1321.1021.1321.13171,900
May 13, 201921.0921.1421.0921.1221.12165,000
May 10, 201921.0821.1421.0721.1421.141,507,600
May 09, 201921.0921.1021.0421.0821.08413,400
May 08, 201921.1021.1221.0921.0921.09131,100
May 07, 201921.0721.1121.0721.1021.10110,400
May 06, 201921.0621.1121.0621.0821.08171,600
May 03, 201921.1021.1121.0521.0621.06645,456
May 02, 201921.1021.1221.0721.1021.1099,021
May 01, 201921.0721.1321.0621.0721.07152,300
Apr 30, 201921.0521.0821.0421.0521.0583,100
Apr 29, 201921.0421.0821.0421.0521.0555,700
Apr 26, 201921.1221.1321.0321.0421.04253,500
Apr 25, 201921.0421.1321.0321.1121.11286,100
Apr 24, 201921.0521.0821.0321.0421.04116,500
Apr 23, 201921.0421.0821.0421.0721.0765,100
Apr 22, 201921.0521.0621.0321.0521.0596,200
Apr 18, 201921.0321.0721.0321.0621.0656,700
Apr 17, 201921.0621.0721.0321.0521.0593,200
Apr 16, 201921.0821.0821.0221.0321.0398,200
Apr 15, 201921.1221.1221.0321.0521.0533,500
Apr 12, 201921.1021.1221.0721.1021.1099,500
Apr 11, 201921.0721.1121.0521.1021.1073,700
Apr 10, 201921.0121.1021.0021.0921.09144,800
Apr 09, 201921.1121.1121.0121.0121.0181,600
Apr 08, 201921.0921.1221.0721.1121.1178,800
Apr 05, 201921.1021.1221.0921.1021.10101,300
Apr 04, 201921.0521.1421.0521.0921.09103,000
Apr 03, 201921.0521.0620.9921.0321.0387,300
Apr 02, 201920.9821.0220.9721.0021.00108,000
Apr 01, 201920.9821.0320.9720.9820.98139,500
Mar 29, 201921.1121.1220.9720.9720.97293,300
Mar 28, 201921.1321.1320.9721.0421.04155,700
Mar 28, 20190.25 Dividend
Mar 27, 201921.2521.2821.2121.2421.2497,400
Mar 26, 201921.2521.2821.2121.2621.26105,800
Mar 25, 201921.2721.2921.2021.2121.21193,500
Mar 22, 201921.2721.3321.2021.2321.23148,400
Mar 21, 201921.3521.3721.2721.3121.31150,400
Mar 20, 201921.2321.3721.2321.3521.35126,300
Mar 19, 201921.2921.3221.2021.2421.2476,500
Mar 18, 201921.3721.3821.3121.3321.3377,600
Mar 15, 201921.2721.3821.2121.3821.38419,400
Mar 14, 201921.1821.3121.1821.2421.2466,100
Mar 13, 201921.4021.4021.1421.2221.22244,500
Mar 12, 201921.4021.4121.3721.3821.38109,500
Mar 11, 201921.3921.4221.3921.4021.40139,300
Mar 08, 201921.3821.3921.3621.3821.38140,700
Mar 07, 201921.3221.4121.3221.3521.35152,300
Mar 06, 201921.4021.4021.3521.3521.35150,100
Mar 05, 201921.4021.4121.3921.4021.40159,300
Mar 04, 201921.3921.4121.3521.4021.40144,600
Mar 01, 201921.3321.4021.2921.4021.40254,400
Feb 28, 201921.2221.3521.1821.3521.35463,300
Feb 27, 201921.2521.3221.1121.2621.26169,700
Feb 26, 201921.2721.3121.2521.2621.26210,300
Feb 25, 201921.3121.3321.2321.2621.26136,700
Feb 22, 201921.2821.3221.2621.3221.32437,200
Feb 21, 201921.2421.2921.2421.2721.27195,300
Feb 20, 201921.2221.2921.2221.2721.27179,200
Feb 19, 201921.1521.2621.1521.2321.23208,700
Feb 15, 201921.1821.2221.1421.1421.14242,500
Feb 14, 201921.1521.1921.1321.1821.18178,300
Feb 13, 201921.1421.1621.1321.1421.14199,500
Feb 12, 201921.1321.1721.1121.1321.13293,500
Feb 11, 201921.1421.1621.1121.1221.12255,000
Feb 08, 201921.1721.1821.1221.1421.14192,400
Feb 07, 201921.1821.1821.1221.1621.16134,500
Feb 06, 201921.1421.2221.0921.2121.21134,000
Feb 05, 201921.2021.2021.1121.1421.14167,000
Feb 04, 201921.2021.2221.1221.2021.20142,700
Feb 01, 201921.1021.3021.0921.2221.22363,600
Jan 31, 201921.0621.1221.0521.1021.10228,400
Jan 30, 201921.0521.1721.0421.0621.06155,900
Jan 29, 201921.0421.0721.0321.0521.05138,100
Jan 28, 201921.0221.0521.0221.0421.04207,300
Jan 25, 201921.0721.0821.0121.0321.03186,800
Jan 24, 201921.0021.0820.9821.0521.05264,500
Jan 23, 201921.0021.0220.9521.0121.01643,600
Jan 22, 201920.9721.0220.9621.0221.02445,700
Jan 18, 201920.9621.0020.9520.9920.99249,800
Jan 17, 201920.9720.9920.9420.9520.95250,400
Jan 16, 201920.9821.0120.9520.9520.95265,500
Jan 15, 201921.0121.0120.9521.0021.00429,900
Jan 14, 201920.9921.0220.9520.9820.98362,600
Jan 11, 201920.9821.0420.9621.0021.00448,700
Jan 10, 201921.0321.0920.9321.0021.001,944,300
Jan 09, 201921.0321.1220.9321.0621.06954,600
Jan 08, 201921.0521.1120.9920.9920.99210,300
Jan 07, 201921.1021.1320.9921.0021.00504,100
Jan 04, 201921.1521.2021.0621.0721.07480,600
Jan 03, 201921.1221.1921.0721.1521.15363,800
Jan 02, 201921.0021.1620.9721.1521.15448,600
Dec 31, 201821.0021.0820.9521.0221.02265,700
Dec 28, 201821.1621.1720.9721.0021.00431,800
Dec 28, 20180.25 Dividend
Dec 27, 201821.2021.2521.1121.2321.23379,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...