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 (%)
Dec 24, 2020 3.330 3.330 3.330 0 +0.00(+0.00%)
Dec 23, 2020 3.282 3.413 3.282 3.330 142,463 -0.01(-0.29%)
Dec 22, 2020 3.292 3.359 3.176 3.340 158,777 +0.12(+3.58%)
Dec 21, 2020 3.080 3.282 3.080 3.224 157,046 +0.12(+3.72%)
Dec 18, 2020 2.984 3.195 2.984 3.109 204,482 +0.13(+4.19%)
Dec 17, 2020 2.945 2.984 2.935 2.984 22,980 +0.07(+2.31%)
Dec 16, 2020 2.897 2.935 2.897 2.916 14,348 -0.01(-0.33%)
Dec 15, 2020 2.935 2.955 2.916 2.926 21,150 -0.03(-0.98%)
Dec 14, 2020 2.984 3.003 2.945 2.955 26,192 -0.02(-0.65%)
Dec 11, 2020 2.984 3.017 2.916 2.974 28,573 -0.01(-0.32%)
Dec 10, 2020 3.003 3.003 2.950 2.984 53,791 -0.02(-0.64%)
Dec 09, 2020 3.003 3.012 2.969 3.003 33,834 +0.01(+0.32%)
Dec 08, 2020 3.032 3.032 2.964 2.993 54,795 -0.02(-0.64%)
Dec 07, 2020 2.964 3.022 2.955 3.012 24,628 +0.05(+1.62%)
Dec 04, 2020 2.961 2.979 2.955 2.964 26,287 +0.03(+0.98%)
Dec 03, 2020 2.897 2.996 2.897 2.935 32,189 -0.01(-0.33%)
Dec 02, 2020 2.964 2.964 2.935 2.945 26,334 +0.02(+0.63%)
Dec 01, 2020 2.868 2.964 2.868 2.927 64,370 +0.07(+2.39%)
Nov 30, 2020 3.012 3.022 2.820 2.858 61,647 -0.14(-4.80%)
Nov 27, 2020 2.964 3.022 2.916 3.002 64,212 +0.09(+2.96%)
Nov 25, 2020 2.897 2.964 2.883 2.916 59,848 -0.03(-0.98%)
Nov 24, 2020 2.858 2.964 2.858 2.945 85,567 +0.07(+2.34%)
Nov 23, 2020 2.887 2.887 2.801 2.878 58,139 +0.00(+0.00%)
Nov 20, 2020 2.849 2.878 2.820 2.878 14,650 +0.05(+1.70%)
Nov 19, 2020 2.849 2.858 2.772 2.830 42,899 -0.06(-2.00%)
Nov 18, 2020 2.839 2.887 2.820 2.887 46,467 +0.05(+1.69%)
Nov 17, 2020 2.801 2.868 2.772 2.839 42,608 +0.08(+2.79%)
Nov 16, 2020 2.791 2.810 2.727 2.762 86,389 +0.03(+1.06%)
Nov 13, 2020 2.666 2.772 2.666 2.733 17,455 +0.09(+3.27%)
Nov 12, 2020 2.704 2.772 2.647 2.647 49,984 -0.07(-2.48%)
Nov 11, 2020 2.695 2.747 2.688 2.714 19,090 +0.02(+0.71%)
Nov 10, 2020 2.608 2.820 2.608 2.695 76,257 +0.06(+2.19%)
Nov 09, 2020 2.599 2.695 2.550 2.637 108,719 +0.09(+3.40%)
Nov 06, 2020 2.541 2.599 2.541 2.550 14,442 -0.04(-1.49%)
Nov 05, 2020 2.464 2.627 2.464 2.589 51,663 +0.13(+5.08%)
Nov 04, 2020 2.531 2.531 2.459 2.464 16,281 -0.04(-1.54%)
Nov 03, 2020 2.531 2.579 2.502 2.502 15,449 -0.04(-1.52%)
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.