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 (%)
Dec 24, 2020 3.330 3.330 3.330 0 +0.00(+0.00%)
Dec 23, 2020 3.282 3.413 3.282 3.330 142,463 -0.01(-0.29%)
Dec 22, 2020 3.292 3.359 3.176 3.340 158,777 +0.12(+3.58%)
Dec 21, 2020 3.080 3.282 3.080 3.224 157,046 +0.12(+3.72%)
Dec 18, 2020 2.984 3.195 2.984 3.109 204,482 +0.13(+4.19%)
Dec 17, 2020 2.945 2.984 2.935 2.984 22,980 +0.07(+2.31%)
Dec 16, 2020 2.897 2.935 2.897 2.916 14,348 -0.01(-0.33%)
Dec 15, 2020 2.935 2.955 2.916 2.926 21,150 -0.03(-0.98%)
Dec 14, 2020 2.984 3.003 2.945 2.955 26,192 -0.02(-0.65%)
Dec 11, 2020 2.984 3.017 2.916 2.974 28,573 -0.01(-0.32%)
Dec 10, 2020 3.003 3.003 2.950 2.984 53,791 -0.02(-0.64%)
Dec 09, 2020 3.003 3.012 2.969 3.003 33,834 +0.01(+0.32%)
Dec 08, 2020 3.032 3.032 2.964 2.993 54,795 -0.02(-0.64%)
Dec 07, 2020 2.964 3.022 2.955 3.012 24,628 +0.05(+1.62%)
Dec 04, 2020 2.961 2.979 2.955 2.964 26,287 +0.03(+0.98%)
Dec 03, 2020 2.897 2.996 2.897 2.935 32,189 -0.01(-0.33%)
Dec 02, 2020 2.964 2.964 2.935 2.945 26,334 +0.02(+0.63%)
Dec 01, 2020 2.868 2.964 2.868 2.927 64,370 +0.07(+2.39%)
Nov 30, 2020 3.012 3.022 2.820 2.858 61,647 -0.14(-4.80%)
Nov 27, 2020 2.964 3.022 2.916 3.002 64,212 +0.09(+2.96%)
Nov 25, 2020 2.897 2.964 2.883 2.916 59,848 -0.03(-0.98%)
Nov 24, 2020 2.858 2.964 2.858 2.945 85,567 +0.07(+2.34%)
Nov 23, 2020 2.887 2.887 2.801 2.878 58,139 +0.00(+0.00%)
Nov 20, 2020 2.849 2.878 2.820 2.878 14,650 +0.05(+1.70%)
Nov 19, 2020 2.849 2.858 2.772 2.830 42,899 -0.06(-2.00%)
Nov 18, 2020 2.839 2.887 2.820 2.887 46,467 +0.05(+1.69%)
Nov 17, 2020 2.801 2.868 2.772 2.839 42,608 +0.08(+2.79%)
Nov 16, 2020 2.791 2.810 2.727 2.762 86,389 +0.03(+1.06%)
Nov 13, 2020 2.666 2.772 2.666 2.733 17,455 +0.09(+3.27%)
Nov 12, 2020 2.704 2.772 2.647 2.647 49,984 -0.07(-2.48%)
Nov 11, 2020 2.695 2.747 2.688 2.714 19,090 +0.02(+0.71%)
Nov 10, 2020 2.608 2.820 2.608 2.695 76,257 +0.06(+2.19%)
Nov 09, 2020 2.599 2.695 2.550 2.637 108,719 +0.09(+3.40%)
Nov 06, 2020 2.541 2.599 2.541 2.550 14,442 -0.04(-1.49%)
Nov 05, 2020 2.464 2.627 2.464 2.589 51,663 +0.13(+5.08%)
Nov 04, 2020 2.531 2.531 2.459 2.464 16,281 -0.04(-1.54%)
Nov 03, 2020 2.531 2.579 2.502 2.502 15,449 -0.04(-1.52%)
Nov 02, 2020 2.454 2.550 2.454 2.541 24,269 +0.05(+1.93%)
Oct 30, 2020 2.517 2.517 2.454 2.493 21,508 -0.02(-0.77%)
Oct 29, 2020 2.464 2.550 2.416 2.512 20,544 +0.03(+1.16%)
Oct 28, 2020 2.599 2.618 2.468 2.483 25,962 -0.12(-4.44%)
Oct 27, 2020 2.647 2.647 2.599 2.599 27,353 -0.06(-2.35%)
Oct 26, 2020 2.695 2.695 2.637 2.661 17,003 -0.04(-1.60%)
Oct 23, 2020 2.720 2.720 2.685 2.704 14,130 +0.02(+0.72%)
Oct 22, 2020 2.743 2.743 2.676 2.685 30,479 -0.02(-0.71%)
Oct 21, 2020 2.724 2.733 2.695 2.704 11,252 +0.01(+0.36%)
Oct 20, 2020 2.743 2.743 2.656 2.695 12,329 -0.03(-1.06%)
Oct 19, 2020 2.724 2.743 2.695 2.724 14,763 +0.02(+0.71%)
Oct 16, 2020 2.685 2.733 2.647 2.704 46,341 +0.06(+2.18%)
Oct 15, 2020 2.704 2.704 2.603 2.647 37,173 +0.04(+1.48%)
Oct 14, 2020 2.647 2.647 2.550 2.608 7,961 -0.02(-0.73%)
Oct 13, 2020 2.579 2.685 2.541 2.627 25,032 +0.07(+2.74%)
Oct 12, 2020 2.618 2.625 2.512 2.557 31,765 -0.04(-1.58%)
Oct 09, 2020 2.618 2.618 2.594 2.599 12,572 -0.02(-0.74%)
Oct 08, 2020 2.599 2.618 2.579 2.618 16,527 +0.03(+1.12%)
Oct 07, 2020 2.579 2.627 2.579 2.589 22,217 +0.00(+0.00%)
Oct 06, 2020 2.685 2.695 2.579 2.589 49,754 -0.11(-3.93%)
Oct 05, 2020 2.695 2.743 2.695 2.695 15,880 -0.03(-1.06%)
Oct 02, 2020 2.599 2.753 2.599 2.724 59,536 +0.12(+4.43%)
Oct 01, 2020 2.608 2.618 2.570 2.608 19,449 -0.02(-0.73%)
Sep 30, 2020 2.637 2.685 2.551 2.627 39,623 -0.01(-0.36%)
Sep 29, 2020 2.743 2.743 2.618 2.637 30,220 -0.07(-2.66%)
Sep 28, 2020 2.606 2.793 2.606 2.709 130,669 +0.14(+5.45%)
Sep 25, 2020 2.569 2.683 2.569 2.569 57,053 -0.03(-1.08%)
Sep 24, 2020 2.681 2.755 2.578 2.597 64,077 -0.04(-1.42%)
Sep 23, 2020 2.700 2.793 2.597 2.635 124,308 -0.02(-0.70%)
Sep 22, 2020 2.606 2.709 2.578 2.653 146,312 +0.07(+2.53%)
Sep 21, 2020 2.578 2.606 2.532 2.588 98,671 +0.02(+0.73%)
Sep 18, 2020 2.569 2.569 2.523 2.569 59,193 +0.04(+1.48%)
Sep 17, 2020 2.354 2.550 2.298 2.532 120,082 +0.32(+14.35%)
Sep 16, 2020 2.270 2.270 2.214 2.214 23,583 -0.03(-1.25%)
Sep 15, 2020 2.251 2.277 2.214 2.242 9,754 +0.00(+0.00%)
Sep 14, 2020 2.251 2.261 2.214 2.242 34,313 -0.06(-2.44%)
Sep 11, 2020 2.261 2.308 2.214 2.298 22,585 +0.04(+1.65%)
Sep 10, 2020 2.214 2.279 2.214 2.261 17,122 +0.03(+1.47%)
Sep 09, 2020 2.298 2.298 2.205 2.228 43,425 -0.03(-1.45%)
Sep 08, 2020 2.214 2.289 2.195 2.261 24,898 +0.03(+1.26%)
Sep 04, 2020 2.251 2.261 2.223 2.233 15,199 -0.02(-0.83%)
Sep 03, 2020 2.279 2.336 2.251 2.251 19,636 -0.02(-0.82%)
Sep 02, 2020 2.303 2.303 2.251 2.270 20,316 -0.01(-0.41%)
Sep 01, 2020 2.326 2.356 2.279 2.279 34,703 -0.07(-3.17%)
Aug 31, 2020 2.308 2.401 2.308 2.354 47,500 +0.07(+2.86%)
Aug 28, 2020 2.252 2.336 2.252 2.289 31,898 +0.04(+1.66%)
Aug 27, 2020 2.270 2.308 2.251 2.251 13,375 -0.04(-1.63%)
Aug 26, 2020 2.308 2.315 2.289 2.289 18,332 -0.01(-0.41%)
Aug 25, 2020 2.392 2.406 2.298 2.298 23,622 -0.07(-2.77%)
Aug 24, 2020 2.336 2.364 2.289 2.364 28,593 +0.03(+1.20%)
Aug 21, 2020 2.308 2.354 2.298 2.336 13,915 -0.01(-0.60%)
Aug 20, 2020 2.326 2.354 2.270 2.350 113,800 +0.02(+1.00%)
Aug 19, 2020 2.223 2.336 2.214 2.326 106,694 +0.10(+4.62%)
Aug 18, 2020 2.270 2.312 2.177 2.223 39,275 -0.04(-1.65%)
Aug 17, 2020 2.410 2.429 2.242 2.261 70,078 +0.00(+0.00%)
Aug 14, 2020 2.261 2.270 2.242 2.261 15,735 +0.00(+0.21%)
Aug 13, 2020 2.326 2.345 2.251 2.256 93,342 +0.03(+1.47%)
Aug 12, 2020 2.279 2.288 2.186 2.223 23,904 -0.01(-0.63%)
Aug 11, 2020 2.307 2.326 2.223 2.237 73,784 -0.01(-0.62%)
Aug 10, 2020 2.205 2.317 2.186 2.251 116,889 +0.07(+2.99%)
Aug 07, 2020 2.214 2.214 2.111 2.186 37,143 +0.00(+0.00%)
Aug 06, 2020 2.121 2.186 2.121 2.186 32,976 +0.09(+4.46%)
Aug 05, 2020 2.055 2.111 2.046 2.093 25,077 +0.01(+0.45%)
Aug 04, 2020 2.055 2.083 2.055 2.083 10,107 -0.00(-0.12%)
Aug 03, 2020 2.055 2.093 2.037 2.086 19,533 +0.02(+1.03%)
Jul 31, 2020 2.027 2.083 1.943 2.065 68,934 +0.04(+1.84%)
Jul 30, 2020 2.055 2.055 1.990 2.027 74,054 -0.03(-1.36%)
Jul 29, 2020 2.111 2.111 2.037 2.055 31,409 -0.04(-1.79%)
Jul 28, 2020 2.130 2.130 2.093 2.093 53,518 -0.06(-2.61%)
Jul 27, 2020 2.177 2.177 2.139 2.149 47,878 -0.03(-1.29%)
Jul 24, 2020 2.195 2.205 2.149 2.177 30,506 -0.03(-1.27%)
Jul 23, 2020 2.242 2.270 2.195 2.205 51,325 +0.00(+0.00%)
Jul 22, 2020 2.214 2.233 2.205 2.205 14,179 -0.03(-1.46%)
Jul 21, 2020 2.317 2.317 2.195 2.237 34,061 -0.00(-0.21%)
Jul 20, 2020 2.289 2.343 2.214 2.242 48,306 -0.07(-3.23%)
Jul 17, 2020 2.354 2.354 2.279 2.317 24,191 -0.01(-0.40%)
Jul 16, 2020 2.336 2.382 2.308 2.326 73,256 -0.01(-0.40%)
Jul 15, 2020 2.364 2.364 2.308 2.336 39,214 +0.07(+2.88%)
Jul 14, 2020 2.317 2.345 2.205 2.270 44,642 -0.09(-3.95%)
Jul 13, 2020 2.270 2.373 2.251 2.364 73,119 +0.07(+3.26%)
Jul 10, 2020 2.205 2.289 2.195 2.289 23,013 +0.05(+2.08%)
Jul 09, 2020 2.373 2.373 2.102 2.242 58,567 -0.05(-2.04%)
Jul 08, 2020 2.261 2.504 2.261 2.289 54,156 +0.05(+2.08%)
Jul 07, 2020 2.410 2.410 2.186 2.242 139,695 -0.15(-6.25%)
Jul 06, 2020 2.466 2.466 2.354 2.392 57,138 +0.01(+0.39%)
Jul 02, 2020 2.382 2.476 2.373 2.382 32,540 +0.01(+0.39%)
Jul 01, 2020 2.382 2.522 2.373 2.373 39,323 -0.10(-4.15%)
Jun 30, 2020 2.522 2.541 2.466 2.476 28,596 -0.03(-1.12%)
Jun 29, 2020 2.504 2.569 2.392 2.504 82,349 +0.07(+2.88%)
Jun 26, 2020 2.425 2.497 2.406 2.434 108,581 +0.01(+0.37%)
Jun 25, 2020 2.361 2.470 2.325 2.425 155,164 -0.03(-1.11%)
Jun 24, 2020 2.361 2.470 2.334 2.452 56,425 +0.05(+2.27%)
Jun 23, 2020 2.379 2.434 2.379 2.397 64,663 +0.03(+1.15%)
Jun 22, 2020 2.288 2.424 2.270 2.370 74,198 +0.08(+3.57%)
Jun 19, 2020 2.515 2.543 2.288 2.288 84,244 -0.15(-5.97%)
Jun 18, 2020 2.397 2.484 2.391 2.434 42,231 +0.07(+3.08%)
Jun 17, 2020 2.388 2.461 2.361 2.361 49,912 -0.03(-1.14%)
Jun 16, 2020 2.452 2.543 2.370 2.388 62,079 +0.02(+0.77%)
Jun 15, 2020 2.198 2.488 2.179 2.370 62,386 +0.06(+2.76%)
Jun 12, 2020 2.352 2.397 2.270 2.307 68,386 +0.11(+4.96%)
Jun 11, 2020 2.497 2.497 2.179 2.198 84,052 -0.30(-12.00%)
Jun 10, 2020 2.461 2.497 2.367 2.497 49,706 +0.00(+0.00%)
Jun 09, 2020 2.497 2.497 2.452 2.497 111,235 +0.00(+0.00%)
Jun 08, 2020 2.497 2.497 2.406 2.497 201,878 +0.14(+5.77%)
Jun 05, 2020 2.497 2.497 2.316 2.361 117,941 +0.07(+3.17%)
Jun 04, 2020 2.152 2.353 2.152 2.288 83,046 +0.14(+6.33%)
Jun 03, 2020 2.370 2.406 2.134 2.152 110,834 -0.09(-4.05%)
Jun 02, 2020 2.125 2.334 2.125 2.243 70,571 +0.14(+6.47%)
Jun 01, 2020 2.034 2.243 2.025 2.107 97,079 +0.02(+0.87%)
May 29, 2020 2.161 2.161 1.934 2.089 164,193 -0.07(-3.36%)
May 28, 2020 2.361 2.361 2.157 2.161 148,438 -0.20(-8.46%)
May 27, 2020 2.270 2.361 2.261 2.361 108,909 +0.14(+6.12%)
May 26, 2020 2.252 2.389 2.152 2.225 171,294 +0.09(+4.25%)
May 22, 2020 2.043 2.147 2.016 2.134 191,173 +0.10(+4.91%)
May 21, 2020 1.998 2.043 1.961 2.034 77,091 +0.04(+1.82%)
May 20, 2020 2.043 2.043 1.916 1.998 357,989 +0.08(+4.27%)
May 19, 2020 1.789 1.922 1.780 1.916 374,554 +0.14(+7.65%)
May 18, 2020 1.816 1.816 1.771 1.780 128,257 -0.04(-2.00%)
May 15, 2020 1.834 1.845 1.789 1.816 22,575 +0.02(+1.01%)
May 14, 2020 1.707 1.807 1.701 1.798 26,262 +0.10(+5.88%)
May 13, 2020 1.807 1.807 1.644 1.698 30,711 -0.11(-6.03%)
May 12, 2020 1.744 1.939 1.744 1.807 222,374 +0.09(+5.29%)
May 11, 2020 1.753 1.771 1.644 1.716 51,133 -0.04(-2.07%)
May 08, 2020 1.635 1.753 1.635 1.753 31,715 +0.12(+7.22%)
May 07, 2020 1.680 1.715 1.635 1.635 25,029 -0.05(-3.23%)
May 06, 2020 1.635 1.753 1.635 1.689 51,297 +0.00(+0.00%)
May 05, 2020 1.625 1.852 1.625 1.689 61,701 +0.02(+1.09%)
May 04, 2020 1.698 1.761 1.562 1.671 145,496 -0.02(-1.08%)
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.