Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infrareit Inc (NY: HIFR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.65 17.10 16.55 17.05 155,734 +0.35(+2.10%)
Mar 30, 2016 17.14 17.14 16.54 16.70 246,862 -0.22(-1.30%)
Mar 29, 2016 16.28 17.32 16.27 16.92 379,876 +0.39(+2.36%)
Mar 28, 2016 17.20 17.34 16.49 16.53 373,555 -0.61(-3.56%)
Mar 24, 2016 16.62 17.14 17.14 17.14 652,100 +0.39(+2.33%)
Mar 23, 2016 17.08 17.14 16.73 16.75 423,422 -0.40(-2.33%)
Mar 22, 2016 16.83 17.22 16.75 17.15 454,535 +0.33(+1.96%)
Mar 21, 2016 17.04 17.20 16.27 16.82 349,990 -0.32(-1.87%)
Mar 18, 2016 15.92 17.30 15.84 17.14 1,197,246 +1.33(+8.41%)
Mar 17, 2016 15.66 15.96 15.47 15.81 1,223,637 +0.18(+1.15%)
Mar 16, 2016 15.62 15.80 15.13 15.63 362,928 -0.01(-0.06%)
Mar 15, 2016 15.92 16.02 15.27 15.64 295,119 -0.35(-2.19%)
Mar 14, 2016 16.13 16.34 15.50 15.99 380,649 +0.00(+0.00%)
Mar 11, 2016 14.25 16.65 13.61 15.99 1,280,553 +0.89(+5.89%)
Mar 10, 2016 15.50 15.71 14.73 15.10 633,509 -0.23(-1.50%)
Mar 09, 2016 15.30 15.58 15.15 15.33 702,716 +0.05(+0.33%)
Mar 08, 2016 15.65 16.39 15.26 15.28 823,353 -0.31(-1.99%)
Mar 07, 2016 16.50 16.87 15.39 15.59 724,166 -1.11(-6.65%)
Mar 04, 2016 18.84 18.84 14.77 16.70 1,212,672 -2.37(-12.43%)
Mar 03, 2016 20.05 20.05 18.58 19.07 481,271 -0.86(-4.32%)
Mar 02, 2016 20.65 20.65 19.75 19.93 434,725 -0.71(-3.44%)
Mar 01, 2016 21.30 21.52 20.58 20.64 160,816 -0.48(-2.27%)
Feb 29, 2016 21.50 21.69 21.06 21.12 192,820 -0.41(-1.90%)
Feb 26, 2016 21.16 21.62 21.01 21.53 174,228 +0.48(+2.28%)
Feb 25, 2016 20.78 21.10 20.52 21.05 76,846 +0.33(+1.59%)
Feb 24, 2016 20.27 20.83 20.01 20.72 82,438 +0.32(+1.57%)
Feb 23, 2016 20.50 20.70 20.39 20.40 213,396 -0.19(-0.92%)
Feb 22, 2016 20.78 20.99 20.52 20.59 129,913 +0.03(+0.15%)
Feb 19, 2016 20.63 20.78 20.39 20.56 161,683 -0.25(-1.20%)
Feb 18, 2016 20.73 20.93 20.32 20.81 179,660 +0.12(+0.58%)
Feb 17, 2016 20.15 20.86 20.15 20.69 217,419 +0.57(+2.83%)
Feb 16, 2016 19.83 20.24 19.31 20.12 166,573 +0.51(+2.60%)
Feb 12, 2016 19.36 19.61 19.61 19.61 242,500 +0.46(+2.40%)
Feb 11, 2016 19.40 19.82 19.04 19.15 250,721 -0.63(-3.19%)
Feb 10, 2016 19.81 20.12 19.63 19.78 119,358 +0.09(+0.46%)
Feb 09, 2016 19.66 20.23 19.62 19.69 337,135 -0.19(-0.96%)
Feb 08, 2016 20.43 20.43 19.62 19.88 384,763 -0.78(-3.78%)
Feb 05, 2016 20.71 21.23 20.14 20.66 478,249 -0.06(-0.29%)
Feb 04, 2016 21.06 21.45 20.66 20.72 435,364 -0.19(-0.91%)
Feb 03, 2016 20.20 21.13 19.90 20.91 529,347 +0.87(+4.34%)
Feb 02, 2016 20.05 20.71 19.61 20.04 585,132 -0.48(-2.34%)
Feb 01, 2016 19.20 21.02 18.63 20.52 489,910 +1.19(+6.16%)
Jan 29, 2016 18.61 19.34 18.61 19.33 208,331 +0.88(+4.77%)
Jan 28, 2016 18.12 18.91 18.12 18.45 96,205 +0.49(+2.73%)
Jan 27, 2016 18.56 18.63 17.87 17.96 183,102 -0.74(-3.96%)
Jan 26, 2016 18.38 19.25 18.38 18.70 211,745 +0.52(+2.86%)
Jan 25, 2016 18.31 18.40 18.03 18.18 160,309 -0.13(-0.71%)
Jan 22, 2016 18.10 18.64 18.02 18.31 214,605 +0.48(+2.69%)
Jan 21, 2016 17.56 18.25 17.48 17.83 172,630 +0.28(+1.60%)
Jan 20, 2016 17.13 17.92 16.79 17.55 199,961 +0.16(+0.92%)
Jan 19, 2016 17.17 17.49 16.98 17.39 329,714 +0.46(+2.72%)
Jan 15, 2016 16.94 16.93 16.93 16.93 639,700 -0.39(-2.25%)
Jan 14, 2016 16.78 17.69 16.38 17.32 960,145 +0.61(+3.65%)
Jan 13, 2016 17.12 17.25 16.61 16.71 275,589 -0.41(-2.39%)
Jan 12, 2016 17.33 17.33 16.99 17.12 214,594 -0.06(-0.35%)
Jan 11, 2016 16.69 17.39 16.51 17.18 355,494 +0.38(+2.26%)
Jan 08, 2016 16.77 17.05 16.50 16.80 244,639 +0.17(+1.02%)
Jan 07, 2016 16.87 17.27 16.55 16.63 455,586 -0.74(-4.26%)
Jan 06, 2016 17.80 18.19 17.25 17.37 193,659 -0.65(-3.61%)
Jan 05, 2016 18.65 18.81 17.91 18.02 174,223 -0.56(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.