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 (%)
Aug 31, 2020 2.470 2.570 2.470 2.520 44,376 +0.07(+2.86%)
Aug 28, 2020 2.410 2.500 2.410 2.450 29,800 +0.04(+1.66%)
Aug 27, 2020 2.430 2.470 2.410 2.410 12,496 -0.04(-1.63%)
Aug 26, 2020 2.470 2.478 2.450 2.450 17,127 -0.01(-0.41%)
Aug 25, 2020 2.560 2.575 2.460 2.460 22,069 -0.07(-2.77%)
Aug 24, 2020 2.500 2.530 2.450 2.530 26,713 +0.03(+1.20%)
Aug 21, 2020 2.470 2.520 2.460 2.500 13,000 -0.02(-0.60%)
Aug 20, 2020 2.490 2.520 2.430 2.515 106,315 +0.02(+1.00%)
Aug 19, 2020 2.380 2.500 2.370 2.490 99,676 +0.11(+4.62%)
Aug 18, 2020 2.430 2.475 2.330 2.380 36,692 -0.04(-1.65%)
Aug 17, 2020 2.580 2.600 2.400 2.420 65,469 +0.00(+0.00%)
Aug 14, 2020 2.420 2.430 2.400 2.420 14,700 +0.00(+0.21%)
Aug 13, 2020 2.490 2.510 2.410 2.415 87,202 +0.04(+1.47%)
Aug 12, 2020 2.440 2.450 2.340 2.380 22,332 -0.02(-0.63%)
Aug 11, 2020 2.470 2.490 2.380 2.395 68,931 -0.02(-0.62%)
Aug 10, 2020 2.360 2.480 2.340 2.410 109,200 +0.07(+2.99%)
Aug 07, 2020 2.370 2.370 2.260 2.340 34,700 +0.00(+0.00%)
Aug 06, 2020 2.270 2.340 2.270 2.340 30,807 +0.10(+4.46%)
Aug 05, 2020 2.200 2.260 2.190 2.240 23,428 +0.01(+0.45%)
Aug 04, 2020 2.200 2.230 2.200 2.230 9,443 -0.00(-0.12%)
Aug 03, 2020 2.200 2.240 2.180 2.233 18,249 +0.02(+1.03%)
Jul 31, 2020 2.170 2.230 2.080 2.210 64,400 +0.04(+1.84%)
Jul 30, 2020 2.200 2.200 2.130 2.170 69,183 -0.03(-1.36%)
Jul 29, 2020 2.260 2.260 2.180 2.200 29,343 -0.04(-1.79%)
Jul 28, 2020 2.280 2.280 2.240 2.240 49,998 -0.06(-2.61%)
Jul 27, 2020 2.330 2.330 2.290 2.300 44,729 -0.03(-1.29%)
Jul 24, 2020 2.350 2.360 2.300 2.330 28,500 -0.03(-1.27%)
Jul 23, 2020 2.400 2.430 2.350 2.360 47,949 +0.00(+0.00%)
Jul 22, 2020 2.370 2.390 2.360 2.360 13,247 -0.04(-1.46%)
Jul 21, 2020 2.480 2.480 2.350 2.395 31,821 -0.00(-0.21%)
Jul 20, 2020 2.450 2.508 2.370 2.400 45,129 -0.08(-3.23%)
Jul 17, 2020 2.520 2.520 2.440 2.480 22,600 -0.01(-0.40%)
Jul 16, 2020 2.500 2.550 2.470 2.490 68,438 -0.01(-0.40%)
Jul 15, 2020 2.530 2.530 2.470 2.500 36,635 +0.07(+2.88%)
Jul 14, 2020 2.480 2.510 2.360 2.430 41,706 -0.10(-3.95%)
Jul 13, 2020 2.430 2.540 2.410 2.530 68,310 +0.08(+3.27%)
Jul 10, 2020 2.360 2.450 2.350 2.450 21,500 +0.05(+2.08%)
Jul 09, 2020 2.540 2.540 2.250 2.400 54,715 -0.05(-2.04%)
Jul 08, 2020 2.420 2.680 2.420 2.450 50,594 +0.05(+2.08%)
Jul 07, 2020 2.580 2.580 2.340 2.400 130,506 -0.16(-6.25%)
Jul 06, 2020 2.640 2.640 2.520 2.560 53,380 +0.01(+0.39%)
Jul 02, 2020 2.550 2.650 2.540 2.550 30,400 +0.01(+0.39%)
Jul 01, 2020 2.550 2.700 2.540 2.540 36,737 -0.11(-4.15%)
Jun 30, 2020 2.700 2.720 2.640 2.650 26,715 -0.03(-1.12%)
Jun 29, 2020 2.680 2.750 2.560 2.680 76,932 +0.00(+0.00%)
Jun 26, 2020 2.670 2.750 2.650 2.680 98,600 +0.01(+0.37%)
Jun 25, 2020 2.600 2.720 2.560 2.670 140,901 -0.03(-1.11%)
Jun 24, 2020 2.600 2.720 2.570 2.700 51,239 +0.06(+2.27%)
Jun 23, 2020 2.620 2.680 2.620 2.640 58,719 +0.03(+1.15%)
Jun 22, 2020 2.520 2.670 2.500 2.610 67,378 +0.09(+3.57%)
Jun 19, 2020 2.770 2.800 2.520 2.520 76,500 -0.16(-5.97%)
Jun 18, 2020 2.640 2.736 2.633 2.680 38,349 +0.08(+3.08%)
Jun 17, 2020 2.630 2.710 2.600 2.600 45,324 -0.03(-1.14%)
Jun 16, 2020 2.700 2.800 2.610 2.630 56,373 +0.02(+0.77%)
Jun 15, 2020 2.420 2.740 2.400 2.610 56,652 +0.07(+2.76%)
Jun 12, 2020 2.590 2.640 2.500 2.540 62,100 +0.12(+4.96%)
Jun 11, 2020 2.750 2.750 2.400 2.420 76,326 -0.33(-12.00%)
Jun 10, 2020 2.710 2.750 2.607 2.750 45,137 +0.00(+0.00%)
Jun 09, 2020 2.750 2.750 2.700 2.750 101,010 +0.00(+0.00%)
Jun 08, 2020 2.750 2.750 2.650 2.750 183,321 +0.15(+5.77%)
Jun 05, 2020 2.750 2.750 2.550 2.600 107,100 +0.08(+3.17%)
Jun 04, 2020 2.370 2.592 2.370 2.520 75,412 +0.15(+6.33%)
Jun 03, 2020 2.610 2.650 2.350 2.370 100,646 -0.10(-4.05%)
Jun 02, 2020 2.340 2.570 2.340 2.470 64,084 +0.15(+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.