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 (%)
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%)
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.