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 (%)
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.