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 (%)
Oct 30, 2020 2.517 2.517 2.454 2.493 21,508 -0.02(-0.77%)
Oct 29, 2020 2.464 2.550 2.416 2.512 20,544 +0.03(+1.16%)
Oct 28, 2020 2.599 2.618 2.468 2.483 25,962 -0.12(-4.44%)
Oct 27, 2020 2.647 2.647 2.599 2.599 27,353 -0.06(-2.35%)
Oct 26, 2020 2.695 2.695 2.637 2.661 17,003 -0.04(-1.60%)
Oct 23, 2020 2.720 2.720 2.685 2.704 14,130 +0.02(+0.72%)
Oct 22, 2020 2.743 2.743 2.676 2.685 30,479 -0.02(-0.71%)
Oct 21, 2020 2.724 2.733 2.695 2.704 11,252 +0.01(+0.36%)
Oct 20, 2020 2.743 2.743 2.656 2.695 12,329 -0.03(-1.06%)
Oct 19, 2020 2.724 2.743 2.695 2.724 14,763 +0.02(+0.71%)
Oct 16, 2020 2.685 2.733 2.647 2.704 46,341 +0.06(+2.18%)
Oct 15, 2020 2.704 2.704 2.603 2.647 37,173 +0.04(+1.48%)
Oct 14, 2020 2.647 2.647 2.550 2.608 7,961 -0.02(-0.73%)
Oct 13, 2020 2.579 2.685 2.541 2.627 25,032 +0.07(+2.74%)
Oct 12, 2020 2.618 2.625 2.512 2.557 31,765 -0.04(-1.58%)
Oct 09, 2020 2.618 2.618 2.594 2.599 12,572 -0.02(-0.74%)
Oct 08, 2020 2.599 2.618 2.579 2.618 16,527 +0.03(+1.12%)
Oct 07, 2020 2.579 2.627 2.579 2.589 22,217 +0.00(+0.00%)
Oct 06, 2020 2.685 2.695 2.579 2.589 49,754 -0.11(-3.93%)
Oct 05, 2020 2.695 2.743 2.695 2.695 15,880 -0.03(-1.06%)
Oct 02, 2020 2.599 2.753 2.599 2.724 59,536 +0.12(+4.43%)
Oct 01, 2020 2.608 2.618 2.570 2.608 19,449 -0.02(-0.73%)
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%)
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.