Skip to main content
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 (%)
Jan 31, 2020 2.844 2.871 2.844 2.871 41,020 +0.00(+0.00%)
Jan 30, 2020 2.844 2.879 2.844 2.871 33,849 +0.01(+0.31%)
Jan 29, 2020 2.853 2.871 2.844 2.862 39,040 -0.01(-0.30%)
Jan 28, 2020 2.864 2.871 2.847 2.871 35,936 +0.02(+0.61%)
Jan 27, 2020 2.844 2.871 2.844 2.853 15,500 -0.03(-0.91%)
Jan 24, 2020 2.888 2.888 2.853 2.879 37,478 +0.00(+0.00%)
Jan 23, 2020 2.888 2.888 2.879 2.879 42,954 -0.01(-0.30%)
Jan 22, 2020 2.879 2.888 2.875 2.888 28,921 +0.00(+0.00%)
Jan 21, 2020 2.888 2.888 2.871 2.888 45,580 +0.02(+0.61%)
Jan 17, 2020 2.871 2.914 2.871 2.871 78,155 -0.01(-0.30%)
Jan 16, 2020 2.827 2.879 2.827 2.879 64,687 +0.02(+0.61%)
Jan 15, 2020 2.888 2.888 2.840 2.862 79,689 +0.00(+0.00%)
Jan 14, 2020 2.871 2.871 2.853 2.862 78,374 +0.00(+0.15%)
Jan 13, 2020 2.853 2.862 2.853 2.857 67,061 +0.03(+1.08%)
Jan 10, 2020 2.827 2.871 2.827 2.827 55,189 -0.02(-0.62%)
Jan 09, 2020 2.844 2.862 2.809 2.844 38,386 +0.02(+0.62%)
Jan 08, 2020 2.809 2.844 2.809 2.827 19,408 -0.01(-0.31%)
Jan 07, 2020 2.906 2.906 2.827 2.836 38,190 -0.04(-1.22%)
Jan 06, 2020 2.897 2.905 2.854 2.871 90,289 +0.04(+1.55%)
Jan 03, 2020 2.774 2.841 2.774 2.827 62,844 +0.01(+0.47%)
Jan 02, 2020 2.818 2.822 2.801 2.814 33,340 -0.01(-0.46%)
Dec 31, 2019 2.827 2.836 2.827 2.827 17,825 -0.01(-0.31%)
Dec 30, 2019 2.783 2.853 2.774 2.836 45,662 +0.05(+1.73%)
Dec 27, 2019 2.805 2.813 2.787 2.787 85,025 -0.02(-0.61%)
Dec 26, 2019 2.796 2.820 2.796 2.804 35,617 -0.01(-0.31%)
Dec 24, 2019 2.805 2.815 2.787 2.813 14,619 +0.01(+0.30%)
Dec 23, 2019 2.847 2.847 2.796 2.805 27,142 -0.04(-1.50%)
Dec 20, 2019 2.805 2.856 2.805 2.847 47,249 +0.02(+0.56%)
Dec 19, 2019 2.822 2.839 2.805 2.831 62,447 +0.04(+1.27%)
Dec 18, 2019 2.787 2.822 2.787 2.796 32,555 +0.00(+0.15%)
Dec 17, 2019 2.796 2.796 2.779 2.792 15,484 +0.01(+0.46%)
Dec 16, 2019 2.797 2.811 2.779 2.779 30,051 +0.00(+0.00%)
Dec 13, 2019 2.745 2.783 2.745 2.779 29,121 +0.01(+0.31%)
Dec 12, 2019 2.783 2.783 2.736 2.770 11,654 -0.03(-1.22%)
Dec 11, 2019 2.736 2.805 2.719 2.805 68,895 +0.07(+2.50%)
Dec 10, 2019 2.796 2.796 2.728 2.736 75,971 -0.04(-1.39%)
Dec 09, 2019 2.770 2.796 2.753 2.775 81,239 +0.01(+0.46%)
Dec 06, 2019 2.813 2.813 2.753 2.762 153,560 -0.03(-0.92%)
Dec 05, 2019 2.796 2.813 2.770 2.787 43,895 +0.00(+0.00%)
Dec 04, 2019 2.822 2.822 2.787 2.787 25,596 -0.02(-0.61%)
Dec 03, 2019 2.805 2.805 2.787 2.805 12,740 +0.01(+0.31%)
Dec 02, 2019 2.813 2.813 2.783 2.796 248,312 -0.02(-0.61%)
Nov 29, 2019 2.822 2.822 2.796 2.813 14,970 -0.01(-0.45%)
Nov 27, 2019 2.805 2.834 2.796 2.826 45,378 +0.02(+0.69%)
Nov 26, 2019 2.839 2.847 2.805 2.807 70,807 -0.03(-1.13%)
Nov 25, 2019 2.822 2.847 2.796 2.839 115,905 +0.00(+0.00%)
Nov 22, 2019 2.796 2.873 2.796 2.839 43,857 +0.03(+0.91%)
Nov 21, 2019 2.787 2.822 2.787 2.813 15,531 +0.02(+0.61%)
Nov 20, 2019 2.796 2.881 2.796 2.796 38,105 -0.02(-0.61%)
Nov 19, 2019 2.762 2.864 2.762 2.813 34,427 +0.03(+0.92%)
Nov 18, 2019 2.770 2.830 2.770 2.787 33,649 -0.02(-0.61%)
Nov 15, 2019 2.796 2.822 2.774 2.805 24,794 +0.03(+0.92%)
Nov 14, 2019 2.847 2.847 2.762 2.779 115,116 -0.04(-1.52%)
Nov 13, 2019 2.805 2.830 2.805 2.822 18,471 +0.01(+0.46%)
Nov 12, 2019 2.856 2.856 2.805 2.809 28,037 -0.04(-1.35%)
Nov 11, 2019 2.907 2.907 2.847 2.847 30,199 +0.00(+0.00%)
Nov 08, 2019 2.847 2.864 2.799 2.847 81,867 +0.04(+1.52%)
Nov 07, 2019 2.839 2.839 2.779 2.805 109,311 -0.01(-0.30%)
Nov 06, 2019 2.856 2.856 2.813 2.813 23,311 -0.03(-0.98%)
Nov 05, 2019 2.864 2.864 2.830 2.841 16,678 -0.01(-0.52%)
Nov 04, 2019 2.856 2.864 2.839 2.856 46,588 +0.01(+0.46%)
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.