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, 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%)
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.