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 (%)
Sep 30, 2019 2.839 2.916 2.825 2.873 177,511 +0.06(+2.13%)
Sep 27, 2019 2.856 2.856 2.813 2.813 41,752 -0.01(-0.45%)
Sep 26, 2019 2.801 2.834 2.801 2.826 22,629 +0.05(+1.81%)
Sep 25, 2019 2.751 2.784 2.751 2.776 13,540 +0.01(+0.30%)
Sep 24, 2019 2.759 2.790 2.759 2.767 36,422 -0.01(-0.30%)
Sep 23, 2019 2.776 2.792 2.759 2.776 15,749 -0.03(-0.90%)
Sep 20, 2019 2.776 2.801 2.759 2.801 17,223 +0.02(+0.60%)
Sep 19, 2019 2.767 2.801 2.759 2.784 19,371 +0.02(+0.60%)
Sep 18, 2019 2.742 2.784 2.742 2.767 7,595 +0.01(+0.30%)
Sep 17, 2019 2.751 2.784 2.742 2.759 7,522 -0.01(-0.30%)
Sep 16, 2019 2.751 2.784 2.751 2.767 13,984 -0.01(-0.30%)
Sep 13, 2019 2.792 2.801 2.776 2.776 15,907 -0.02(-0.60%)
Sep 12, 2019 2.784 2.801 2.784 2.792 5,657 +0.00(+0.00%)
Sep 11, 2019 2.818 2.818 2.781 2.792 10,391 -0.01(-0.30%)
Sep 10, 2019 2.792 2.826 2.792 2.801 3,831 +0.00(+0.00%)
Sep 09, 2019 2.818 2.859 2.784 2.801 44,925 +0.00(+0.00%)
Sep 06, 2019 2.784 2.809 2.759 2.801 8,970 +0.01(+0.30%)
Sep 05, 2019 2.801 2.805 2.767 2.792 54,803 +0.02(+0.60%)
Sep 04, 2019 2.759 2.792 2.738 2.776 19,041 +0.02(+0.61%)
Sep 03, 2019 2.734 2.784 2.711 2.759 42,595 +0.03(+0.92%)
Aug 30, 2019 2.726 2.751 2.717 2.734 27,629 +0.01(+0.31%)
Aug 29, 2019 2.734 2.742 2.709 2.726 10,414 +0.02(+0.62%)
Aug 28, 2019 2.717 2.717 2.692 2.709 14,358 -0.01(-0.31%)
Aug 27, 2019 2.767 2.767 2.717 2.717 22,168 -0.05(-1.81%)
Aug 26, 2019 2.759 2.784 2.734 2.767 28,085 -0.00(-0.00%)
Aug 23, 2019 2.763 2.801 2.750 2.767 84,562 +0.01(+0.30%)
Aug 22, 2019 2.709 2.759 2.700 2.759 20,275 +0.03(+1.23%)
Aug 21, 2019 2.709 2.767 2.700 2.726 48,843 +0.02(+0.62%)
Aug 20, 2019 2.700 2.734 2.692 2.709 5,864 -0.02(-0.61%)
Aug 19, 2019 2.776 2.776 2.700 2.726 54,377 -0.02(-0.61%)
Aug 16, 2019 2.742 2.751 2.729 2.742 24,998 +0.02(+0.61%)
Aug 15, 2019 2.767 2.767 2.717 2.726 23,850 +0.00(+0.00%)
Aug 14, 2019 2.726 2.739 2.723 2.726 21,244 +0.00(+0.00%)
Aug 13, 2019 2.726 2.751 2.726 2.726 14,415 -0.01(-0.31%)
Aug 12, 2019 2.726 2.751 2.726 2.734 16,068 -0.01(-0.30%)
Aug 09, 2019 2.726 2.776 2.726 2.742 13,874 +0.00(+0.00%)
Aug 08, 2019 2.792 2.792 2.726 2.742 85,419 -0.05(-1.80%)
Aug 07, 2019 2.726 2.826 2.726 2.792 49,136 +0.04(+1.52%)
Aug 06, 2019 2.776 2.776 2.728 2.751 16,393 +0.02(+0.61%)
Aug 05, 2019 2.767 2.792 2.725 2.734 42,424 -0.03(-1.21%)
Aug 02, 2019 2.798 2.798 2.767 2.767 15,190 -0.03(-1.19%)
Aug 01, 2019 2.801 2.859 2.801 2.801 15,806 -0.02(-0.59%)
Jul 31, 2019 2.792 2.859 2.792 2.818 25,118 +0.02(+0.60%)
Jul 30, 2019 2.801 2.817 2.776 2.801 73,598 +0.02(+0.60%)
Jul 29, 2019 2.809 2.809 2.776 2.784 40,924 +0.00(+0.00%)
Jul 26, 2019 2.805 2.805 2.771 2.784 13,635 -0.01(-0.30%)
Jul 25, 2019 2.776 2.792 2.776 2.792 13,009 +0.01(+0.30%)
Jul 24, 2019 2.801 2.818 2.776 2.784 78,311 -0.03(-0.89%)
Jul 23, 2019 2.826 2.834 2.809 2.809 19,561 -0.03(-0.88%)
Jul 22, 2019 2.826 2.862 2.826 2.834 23,810 +0.01(+0.30%)
Jul 19, 2019 2.826 2.843 2.826 2.826 5,023 -0.01(-0.29%)
Jul 18, 2019 2.865 2.865 2.834 2.834 34,530 -0.02(-0.59%)
Jul 17, 2019 2.876 2.879 2.851 2.851 15,881 -0.05(-1.73%)
Jul 16, 2019 2.884 2.918 2.868 2.901 54,401 +0.03(+0.87%)
Jul 15, 2019 2.884 2.926 2.834 2.876 47,844 +0.01(+0.29%)
Jul 12, 2019 2.851 2.884 2.843 2.868 55,139 -0.01(-0.29%)
Jul 11, 2019 2.834 2.884 2.834 2.876 48,045 +0.04(+1.48%)
Jul 10, 2019 2.876 2.894 2.826 2.834 82,889 +0.01(+0.30%)
Jul 09, 2019 2.818 2.851 2.818 2.826 22,122 -0.02(-0.59%)
Jul 08, 2019 2.868 2.910 2.826 2.843 71,282 -0.02(-0.58%)
Jul 05, 2019 2.826 2.859 2.818 2.859 9,329 +0.03(+1.18%)
Jul 03, 2019 2.876 2.876 2.826 2.826 16,505 +0.00(+0.00%)
Jul 02, 2019 2.826 2.851 2.809 2.826 42,448 +0.00(+0.00%)
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.