Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hunt Companies Finance Trust Inc (NY: HCFT )

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 (%)
Apr 30, 2019 2.854 2.904 2.816 2.904 115,906 +0.05(+1.72%)
Apr 29, 2019 2.805 2.871 2.789 2.854 49,681 +0.05(+1.75%)
Apr 26, 2019 2.805 2.822 2.797 2.805 38,391 +0.01(+0.29%)
Apr 25, 2019 2.838 2.844 2.797 2.797 70,340 -0.02(-0.87%)
Apr 24, 2019 2.805 2.854 2.789 2.822 30,288 +0.02(+0.58%)
Apr 23, 2019 2.789 2.830 2.789 2.805 55,822 +0.02(+0.59%)
Apr 22, 2019 2.805 2.838 2.789 2.789 55,537 -0.07(-2.29%)
Apr 18, 2019 2.879 2.879 2.805 2.854 38,146 -0.01(-0.29%)
Apr 17, 2019 2.879 2.879 2.854 2.863 25,905 -0.02(-0.57%)
Apr 16, 2019 2.887 2.887 2.865 2.879 117,664 +0.00(+0.00%)
Apr 15, 2019 2.895 2.904 2.805 2.879 121,761 +0.01(+0.28%)
Apr 12, 2019 2.887 2.887 2.871 2.871 54,041 +0.01(+0.29%)
Apr 11, 2019 2.871 2.904 2.846 2.863 40,056 -0.02(-0.57%)
Apr 10, 2019 2.854 2.904 2.842 2.879 55,626 +0.02(+0.86%)
Apr 09, 2019 2.781 2.854 2.781 2.854 22,721 +0.05(+1.75%)
Apr 08, 2019 2.805 2.805 2.781 2.805 155,578 +0.02(+0.59%)
Apr 05, 2019 2.748 2.805 2.748 2.789 279,866 +0.00(+0.00%)
Apr 04, 2019 2.773 2.811 2.773 2.789 86,811 +0.00(+0.00%)
Apr 03, 2019 2.822 2.822 2.781 2.789 87,335 -0.01(-0.29%)
Apr 02, 2019 2.781 2.826 2.781 2.797 192,803 +0.02(+0.59%)
Apr 01, 2019 2.887 2.944 2.781 2.781 402,275 -0.07(-2.58%)
Mar 29, 2019 2.920 2.920 2.822 2.854 72,014 +0.06(+2.04%)
Mar 28, 2019 2.805 2.830 2.797 2.797 39,911 -0.01(-0.29%)
Mar 27, 2019 2.805 2.861 2.797 2.805 93,545 -0.02(-0.85%)
Mar 26, 2019 2.902 2.902 2.805 2.829 195,268 +0.04(+1.44%)
Mar 25, 2019 2.701 2.821 2.637 2.789 72,634 -0.01(-0.29%)
Mar 22, 2019 2.821 2.821 2.781 2.797 75,355 -0.01(-0.29%)
Mar 21, 2019 2.797 2.853 2.797 2.805 41,632 -0.02(-0.85%)
Mar 20, 2019 2.845 2.876 2.805 2.829 112,782 -0.03(-1.12%)
Mar 19, 2019 2.894 2.894 2.845 2.861 41,631 -0.01(-0.28%)
Mar 18, 2019 2.805 2.877 2.805 2.869 21,653 +0.03(+1.13%)
Mar 15, 2019 2.861 2.902 2.693 2.837 353,198 -0.04(-1.39%)
Mar 14, 2019 2.886 2.886 2.853 2.877 21,196 -0.01(-0.28%)
Mar 13, 2019 2.834 2.918 2.834 2.886 196,125 +0.04(+1.41%)
Mar 12, 2019 2.789 2.845 2.773 2.845 48,262 +0.04(+1.43%)
Mar 11, 2019 2.749 2.813 2.749 2.805 28,349 +0.05(+1.74%)
Mar 08, 2019 2.757 2.765 2.725 2.757 47,908 -0.01(-0.29%)
Mar 07, 2019 2.765 2.773 2.685 2.765 48,257 -0.02(-0.58%)
Mar 06, 2019 2.789 2.789 2.765 2.781 54,279 -0.01(-0.29%)
Mar 05, 2019 2.805 2.821 2.781 2.789 35,745 -0.02(-0.85%)
Mar 04, 2019 2.837 2.837 2.805 2.813 123,925 +0.01(+0.29%)
Mar 01, 2019 2.845 2.869 2.773 2.805 57,015 -0.04(-1.41%)
Feb 28, 2019 2.837 2.853 2.765 2.845 501,658 +0.02(+0.85%)
Feb 27, 2019 2.813 2.837 2.813 2.821 45,752 -0.01(-0.28%)
Feb 26, 2019 2.789 2.845 2.789 2.829 76,789 +0.02(+0.86%)
Feb 25, 2019 2.757 2.813 2.757 2.805 137,311 +0.03(+1.16%)
Feb 22, 2019 2.741 2.789 2.741 2.773 83,340 +0.02(+0.58%)
Feb 21, 2019 2.725 2.765 2.725 2.757 107,548 +0.04(+1.48%)
Feb 20, 2019 2.701 2.749 2.701 2.717 91,950 -0.01(-0.29%)
Feb 19, 2019 2.717 2.765 2.717 2.725 75,308 -0.02(-0.58%)
Feb 15, 2019 2.669 2.753 2.669 2.741 121,641 -0.01(-0.29%)
Feb 14, 2019 2.781 2.784 2.725 2.749 53,223 -0.03(-1.15%)
Feb 13, 2019 2.725 2.781 2.725 2.781 24,911 +0.06(+2.06%)
Feb 12, 2019 2.685 2.733 2.685 2.725 113,010 +0.04(+1.49%)
Feb 11, 2019 2.621 2.725 2.621 2.685 35,447 +0.08(+3.08%)
Feb 08, 2019 2.629 2.661 2.605 2.605 17,840 -0.04(-1.52%)
Feb 07, 2019 2.685 2.709 2.605 2.645 52,733 -0.05(-1.79%)
Feb 06, 2019 2.709 2.725 2.629 2.693 69,148 +0.00(+0.00%)
Feb 05, 2019 2.725 2.725 2.677 2.693 12,654 +0.00(+0.00%)
Feb 04, 2019 2.701 2.733 2.677 2.693 83,000 -0.03(-1.18%)
Feb 01, 2019 2.741 2.741 2.725 2.725 6,986 -0.00(-0.00%)
Jan 31, 2019 2.685 2.733 2.685 2.725 19,063 +0.01(+0.30%)
Jan 30, 2019 2.701 2.717 2.685 2.717 12,484 +0.03(+1.19%)
Jan 29, 2019 2.669 2.693 2.605 2.685 58,481 +0.04(+1.52%)
Jan 28, 2019 2.637 2.677 2.637 2.645 19,782 +0.00(+0.00%)
Jan 25, 2019 2.685 2.725 2.645 2.645 36,929 +0.00(+0.00%)
Jan 24, 2019 2.725 2.725 2.645 2.645 27,572 -0.05(-1.79%)
Jan 23, 2019 2.669 2.725 2.653 2.693 22,237 +0.06(+2.13%)
Jan 22, 2019 2.613 2.717 2.605 2.637 51,932 -0.02(-0.60%)
Jan 18, 2019 2.685 2.741 2.653 2.653 40,921 -0.03(-1.19%)
Jan 17, 2019 2.669 2.693 2.629 2.685 39,755 +0.03(+1.21%)
Jan 16, 2019 2.709 2.741 2.637 2.653 47,437 -0.05(-1.78%)
Jan 15, 2019 2.661 2.713 2.612 2.701 59,517 +0.08(+3.06%)
Jan 14, 2019 2.573 2.653 2.573 2.621 27,345 -0.02(-0.61%)
Jan 11, 2019 2.573 2.645 2.573 2.637 66,248 +0.09(+3.46%)
Jan 10, 2019 2.541 2.629 2.525 2.549 31,631 +0.05(+1.92%)
Jan 09, 2019 2.517 2.525 2.485 2.501 28,164 +0.00(+0.00%)
Jan 08, 2019 2.445 2.525 2.445 2.501 11,184 +0.06(+2.29%)
Jan 07, 2019 2.405 2.445 2.365 2.445 46,634 +0.08(+3.39%)
Jan 04, 2019 2.308 2.461 2.308 2.365 91,325 +0.05(+2.08%)
Jan 03, 2019 2.340 2.461 2.308 2.316 52,025 -0.06(-2.69%)
Jan 02, 2019 2.284 2.381 2.276 2.381 60,724 +0.09(+3.85%)
Dec 31, 2018 2.292 2.344 2.228 2.292 153,081 +0.00(+0.00%)
Dec 28, 2018 2.284 2.361 2.212 2.292 213,216 +0.01(+0.35%)
Dec 27, 2018 2.261 2.355 2.261 2.284 123,663 +0.02(+1.04%)
Dec 26, 2018 2.284 2.355 2.229 2.261 61,855 +0.00(+0.00%)
Dec 24, 2018 2.292 2.292 2.198 2.261 94,011 -0.03(-1.37%)
Dec 21, 2018 2.324 2.434 2.261 2.292 125,349 -0.04(-1.68%)
Dec 20, 2018 2.386 2.434 2.300 2.331 312,929 -0.05(-1.98%)
Dec 19, 2018 2.426 2.473 2.347 2.379 64,419 -0.01(-0.33%)
Dec 18, 2018 2.371 2.465 2.316 2.386 193,611 +0.05(+2.01%)
Dec 17, 2018 2.434 2.630 2.339 2.339 148,135 -0.09(-3.87%)
Dec 14, 2018 2.512 2.591 2.418 2.434 171,208 -0.09(-3.43%)
Dec 13, 2018 2.583 2.614 2.520 2.520 48,884 -0.02(-0.93%)
Dec 12, 2018 2.551 2.622 2.543 2.543 68,473 -0.01(-0.31%)
Dec 11, 2018 2.583 2.677 2.551 2.551 88,525 -0.02(-0.91%)
Dec 10, 2018 2.661 2.661 2.575 2.575 42,863 -0.05(-2.09%)
Dec 07, 2018 2.669 2.693 2.630 2.630 20,764 -0.05(-2.05%)
Dec 06, 2018 2.677 2.700 2.649 2.685 83,624 -0.01(-0.29%)
Dec 04, 2018 2.724 2.724 2.677 2.693 31,337 -0.02(-0.87%)
Dec 03, 2018 2.708 2.724 2.669 2.716 47,246 +0.02(+0.87%)
Nov 30, 2018 2.748 2.748 2.693 2.693 37,324 -0.04(-1.44%)
Nov 29, 2018 2.740 2.748 2.732 2.732 36,915 -0.01(-0.29%)
Nov 28, 2018 2.732 2.748 2.716 2.740 71,558 +0.02(+0.87%)
Nov 27, 2018 2.700 2.740 2.700 2.716 55,208 +0.02(+0.58%)
Nov 26, 2018 2.700 2.716 2.685 2.700 30,914 +0.02(+0.58%)
Nov 23, 2018 2.677 2.700 2.677 2.685 24,458 -0.02(-0.85%)
Nov 21, 2018 2.708 2.708 2.708 0 +0.04(+1.45%)
Nov 20, 2018 2.685 2.724 2.645 2.669 44,826 -0.05(-1.73%)
Nov 19, 2018 2.716 2.755 2.700 2.716 25,134 -0.02(-0.57%)
Nov 16, 2018 2.693 2.763 2.677 2.732 40,127 +0.03(+1.16%)
Nov 15, 2018 2.685 2.748 2.677 2.700 75,926 +0.02(+0.88%)
Nov 14, 2018 2.685 2.693 2.677 2.677 46,127 -0.01(-0.29%)
Nov 13, 2018 2.669 2.708 2.669 2.685 89,057 -0.01(-0.29%)
Nov 12, 2018 2.685 2.708 2.685 2.693 34,882 -0.01(-0.29%)
Nov 09, 2018 2.716 2.724 2.677 2.700 69,426 -0.02(-0.58%)
Nov 08, 2018 2.700 2.724 2.698 2.716 63,698 +0.01(+0.29%)
Nov 07, 2018 2.685 2.712 2.685 2.708 43,969 +0.02(+0.88%)
Nov 06, 2018 2.698 2.700 2.677 2.685 19,767 +0.02(+0.59%)
Nov 05, 2018 2.669 2.732 2.567 2.669 32,213 -0.04(-1.45%)
Nov 02, 2018 2.748 2.763 2.708 2.708 61,018 -0.02(-0.86%)
Nov 01, 2018 2.763 2.787 2.724 2.732 157,427 -0.03(-1.14%)
Oct 31, 2018 2.708 2.779 2.708 2.763 102,870 +0.06(+2.33%)
Oct 30, 2018 2.748 2.763 2.700 2.700 51,276 -0.06(-2.27%)
Oct 29, 2018 2.771 2.785 2.740 2.763 65,357 -0.01(-0.28%)
Oct 26, 2018 2.748 2.771 2.716 2.771 61,910 +0.05(+1.73%)
Oct 25, 2018 2.779 2.795 2.724 2.724 22,900 -0.05(-1.98%)
Oct 24, 2018 2.771 2.810 2.749 2.779 73,049 -0.02(-0.56%)
Oct 23, 2018 2.826 2.826 2.764 2.795 23,226 -0.03(-1.11%)
Oct 22, 2018 2.850 2.850 2.826 2.826 45,835 -0.01(-0.28%)
Oct 19, 2018 2.826 2.850 2.810 2.834 91,846 +0.01(+0.28%)
Oct 18, 2018 2.826 2.849 2.826 2.826 36,198 +0.00(+0.00%)
Oct 17, 2018 2.724 2.842 2.724 2.826 89,631 -0.01(-0.28%)
Oct 16, 2018 2.787 2.834 2.764 2.834 77,538 +0.05(+1.69%)
Oct 15, 2018 2.795 2.795 2.716 2.787 41,060 +0.05(+1.72%)
Oct 12, 2018 2.724 2.755 2.724 2.740 60,763 +0.02(+0.58%)
Oct 11, 2018 2.763 2.787 2.724 2.724 102,159 -0.04(-1.42%)
Oct 10, 2018 2.812 2.812 2.763 2.763 49,556 -0.03(-1.12%)
Oct 09, 2018 2.802 2.834 2.795 2.795 20,761 -0.02(-0.84%)
Oct 08, 2018 2.850 2.850 2.818 2.818 23,840 -0.03(-1.10%)
Oct 05, 2018 2.802 2.857 2.802 2.850 38,088 +0.02(+0.83%)
Oct 04, 2018 2.905 2.920 2.826 2.826 51,037 -0.12(-4.00%)
Oct 03, 2018 2.975 2.975 2.912 2.944 64,398 +0.01(+0.27%)
Oct 02, 2018 2.924 2.975 2.912 2.936 61,753 +0.00(+0.00%)
Oct 01, 2018 2.936 2.959 2.912 2.936 176,063 -0.01(-0.27%)
Sep 28, 2018 2.897 2.959 2.857 2.944 124,457 +0.03(+1.08%)
Sep 27, 2018 2.850 2.920 2.842 2.912 81,754 +0.08(+2.77%)
Sep 26, 2018 2.834 2.857 2.765 2.834 111,583 +0.01(+0.27%)
Sep 25, 2018 2.818 2.842 2.811 2.826 59,599 -0.01(-0.27%)
Sep 24, 2018 2.834 2.842 2.803 2.834 32,235 +0.00(+0.00%)
Sep 21, 2018 2.811 2.834 2.795 2.834 120,957 +0.03(+1.10%)
Sep 20, 2018 2.788 2.811 2.772 2.803 92,459 +0.02(+0.83%)
Sep 19, 2018 2.749 2.797 2.749 2.780 169,754 +0.01(+0.28%)
Sep 18, 2018 2.764 2.772 2.741 2.772 54,837 +0.00(+0.00%)
Sep 17, 2018 2.803 2.803 2.764 2.772 23,169 -0.02(-0.83%)
Sep 14, 2018 2.788 2.811 2.764 2.795 48,564 -0.02(-0.55%)
Sep 13, 2018 2.818 2.834 2.795 2.811 54,098 -0.01(-0.28%)
Sep 12, 2018 2.733 2.826 2.733 2.819 209,479 +0.08(+2.82%)
Sep 11, 2018 2.757 2.772 2.710 2.741 116,846 -0.03(-1.11%)
Sep 10, 2018 2.726 2.780 2.726 2.772 56,252 +0.02(+0.56%)
Sep 07, 2018 2.733 2.818 2.733 2.757 113,575 +0.02(+0.85%)
Sep 06, 2018 2.780 2.780 2.733 2.733 43,083 -0.06(-2.21%)
Sep 05, 2018 2.726 2.795 2.726 2.795 53,072 +0.06(+2.26%)
Sep 04, 2018 2.703 2.741 2.695 2.733 114,655 -0.04(-1.39%)
Aug 31, 2018 2.772 2.772 2.772 0 -0.02(-0.55%)
Aug 30, 2018 2.772 2.788 2.726 2.788 70,032 +0.02(+0.84%)
Aug 29, 2018 2.726 2.772 2.726 2.764 36,421 +0.03(+1.13%)
Aug 28, 2018 2.741 2.757 2.664 2.733 162,312 -0.01(-0.28%)
Aug 27, 2018 2.780 2.780 2.741 2.741 60,904 -0.05(-1.66%)
Aug 24, 2018 2.826 2.826 2.780 2.788 18,001 -0.03(-1.10%)
Aug 23, 2018 2.818 2.834 2.803 2.818 38,843 +0.00(+0.00%)
Aug 22, 2018 2.834 2.834 2.811 2.818 47,488 -0.01(-0.27%)
Aug 21, 2018 2.826 2.849 2.818 2.826 67,936 +0.01(+0.27%)
Aug 20, 2018 2.826 2.849 2.772 2.818 124,578 -0.01(-0.27%)
Aug 17, 2018 2.818 2.849 2.788 2.826 71,357 +0.02(+0.83%)
Aug 16, 2018 2.741 2.834 2.710 2.803 146,289 +0.07(+2.54%)
Aug 15, 2018 2.795 2.803 2.733 2.733 157,993 -0.08(-2.75%)
Aug 14, 2018 2.710 2.811 2.688 2.811 185,604 +0.08(+2.82%)
Aug 13, 2018 2.664 2.741 2.664 2.733 389,247 +0.05(+2.02%)
Aug 10, 2018 2.471 2.695 2.448 2.679 436,171 +0.22(+8.78%)
Aug 09, 2018 2.510 2.510 2.463 2.463 97,052 -0.05(-2.15%)
Aug 08, 2018 2.510 2.522 2.510 2.517 107,096 +0.00(+0.00%)
Aug 07, 2018 2.556 2.556 2.510 2.517 219,204 -0.03(-1.21%)
Aug 06, 2018 2.587 2.587 2.548 2.548 168,813 -0.05(-1.79%)
Aug 03, 2018 2.587 2.595 2.583 2.595 139,735 +0.01(+0.30%)
Aug 02, 2018 2.587 2.595 2.587 2.587 32,655 +0.00(+0.00%)
Aug 01, 2018 2.587 2.595 2.571 2.587 126,856 +0.00(+0.00%)
Jul 31, 2018 2.579 2.595 2.579 2.587 54,900 +0.00(+0.00%)
Jul 30, 2018 2.556 2.595 2.556 2.587 63,313 +0.00(+0.00%)
Jul 27, 2018 2.587 2.602 2.548 2.587 72,393 -0.02(-0.89%)
Jul 26, 2018 2.610 2.619 2.587 2.610 69,200 -0.02(-0.59%)
Jul 25, 2018 2.625 2.633 2.610 2.625 94,511 +0.00(+0.00%)
Jul 24, 2018 2.625 2.633 2.625 2.625 63,909 +0.00(+0.00%)
Jul 23, 2018 2.625 2.633 2.625 2.625 26,152 +0.00(+0.00%)
Jul 20, 2018 2.633 2.649 2.625 2.625 39,647 -0.02(-0.87%)
Jul 19, 2018 2.625 2.656 2.625 2.649 93,593 +0.02(+0.88%)
Jul 18, 2018 2.625 2.633 2.625 2.625 56,300 +0.00(+0.00%)
Jul 17, 2018 2.625 2.633 2.625 2.625 24,819 -0.01(-0.29%)
Jul 16, 2018 2.625 2.633 2.625 2.633 77,658 +0.01(+0.29%)
Jul 13, 2018 2.625 2.633 2.625 2.625 26,579 +0.00(+0.00%)
Jul 12, 2018 2.633 2.633 2.624 2.625 46,716 -0.02(-0.58%)
Jul 11, 2018 2.625 2.649 2.625 2.641 92,304 +0.02(+0.59%)
Jul 10, 2018 2.625 2.656 2.625 2.625 26,338 +0.00(+0.00%)
Jul 09, 2018 2.656 2.664 2.625 2.625 84,036 -0.05(-1.73%)
Jul 06, 2018 2.672 2.703 2.656 2.672 34,685 -0.01(-0.29%)
Jul 05, 2018 2.679 2.703 2.672 2.679 83,060 +0.00(+0.00%)
Jul 03, 2018 2.679 2.679 2.679 0 +0.05(+2.06%)
Jul 02, 2018 2.633 2.633 2.618 2.625 114,035 -0.01(-0.29%)
Jun 29, 2018 2.641 2.641 2.625 2.633 27,983 +0.00(+0.00%)
Jun 28, 2018 2.633 2.641 2.625 2.633 40,295 +0.00(+0.00%)
Jun 27, 2018 2.656 2.664 2.625 2.633 44,997 -0.03(-1.16%)
Jun 26, 2018 2.625 2.664 2.625 2.664 128,621 +0.04(+1.47%)
Jun 25, 2018 2.633 2.640 2.625 2.625 89,178 -0.02(-0.58%)
Jun 22, 2018 2.633 2.649 2.625 2.641 55,242 +0.01(+0.29%)
Jun 21, 2018 2.625 2.649 2.587 2.633 365,110 +0.01(+0.29%)
Jun 20, 2018 2.625 2.649 2.622 2.625 184,583 +0.00(+0.00%)
Jun 19, 2018 2.618 2.641 2.602 2.625 88,105 -0.01(-0.29%)
Jun 18, 2018 2.587 2.641 2.486 2.633 119,859 +0.02(+0.89%)
Jun 15, 2018 2.618 2.571 2.610 96,126 +0.04(+1.50%)
Jun 14, 2018 2.618 2.625 2.494 2.571 143,179 -0.03(-1.19%)
Jun 13, 2018 2.633 2.669 2.591 2.602 73,480 -0.05(-1.74%)
Jun 12, 2018 2.679 2.679 2.625 2.648 88,787 +0.01(+0.29%)
Jun 11, 2018 2.641 2.648 2.610 2.641 82,724 +0.01(+0.29%)
Jun 08, 2018 2.671 2.671 2.587 2.633 55,509 +0.01(+0.29%)
Jun 07, 2018 2.679 2.679 2.618 2.625 82,272 +0.02(+0.89%)
Jun 06, 2018 2.595 2.602 145,323 -0.07(-2.59%)
Jun 05, 2018 2.648 2.710 2.579 2.671 237,502 +0.09(+3.57%)
Jun 04, 2018 2.587 2.602 2.562 2.579 170,779 +0.01(+0.30%)
Jun 01, 2018 2.518 2.572 2.510 2.572 121,283 +0.05(+2.13%)
May 31, 2018 2.548 2.595 2.487 2.518 157,006 -0.05(-1.80%)
May 30, 2018 2.694 2.694 2.525 2.564 242,041 -0.11(-4.03%)
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.