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 (%)
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%)
Nov 01, 2019 2.856 2.856 2.839 2.843 219,639 -0.00(-0.16%)
Oct 31, 2019 2.830 2.847 2.813 2.847 34,724 +0.04(+1.52%)
Oct 30, 2019 2.822 2.839 2.779 2.805 117,096 -0.03(-1.20%)
Oct 29, 2019 2.839 2.864 2.830 2.839 99,390 -0.01(-0.30%)
Oct 28, 2019 2.847 2.864 2.822 2.847 9,732 -0.01(-0.30%)
Oct 25, 2019 2.856 2.864 2.851 2.856 6,198 +0.00(+0.00%)
Oct 24, 2019 2.864 2.864 2.852 2.856 2,832 -0.01(-0.30%)
Oct 23, 2019 2.864 2.873 2.847 2.864 17,643 -0.01(-0.30%)
Oct 22, 2019 2.847 2.907 2.847 2.873 47,763 +0.02(+0.60%)
Oct 21, 2019 2.856 2.881 2.847 2.856 15,607 -0.03(-0.89%)
Oct 18, 2019 2.873 2.881 2.847 2.881 19,180 -0.01(-0.30%)
Oct 17, 2019 2.856 2.890 2.856 2.890 9,455 +0.03(+1.20%)
Oct 16, 2019 2.881 2.916 2.856 2.856 49,396 +0.00(+0.00%)
Oct 15, 2019 2.847 2.856 2.813 2.856 18,621 +0.05(+1.83%)
Oct 14, 2019 2.810 2.813 2.800 2.805 5,743 -0.01(-0.30%)
Oct 11, 2019 2.805 2.822 2.804 2.813 36,606 +0.03(+0.92%)
Oct 10, 2019 2.805 2.805 2.787 2.787 3,774 -0.01(-0.31%)
Oct 09, 2019 2.805 2.805 2.787 2.796 17,193 -0.02(-0.61%)
Oct 08, 2019 2.796 2.813 2.796 2.813 11,408 +0.02(+0.61%)
Oct 07, 2019 2.822 2.832 2.796 2.796 29,480 -0.03(-0.91%)
Oct 04, 2019 2.839 2.847 2.822 2.822 8,888 -0.02(-0.60%)
Oct 03, 2019 2.856 2.873 2.830 2.839 32,371 +0.01(+0.30%)
Oct 02, 2019 2.873 2.890 2.830 2.830 41,365 -0.03(-0.90%)
Oct 01, 2019 2.899 2.916 2.856 2.856 97,636 -0.02(-0.60%)
Sep 30, 2019 2.839 2.916 2.825 2.873 177,511 +0.06(+2.13%)
Sep 27, 2019 2.856 2.856 2.813 2.813 41,752 -0.01(-0.45%)
Sep 26, 2019 2.801 2.834 2.801 2.826 22,629 +0.05(+1.81%)
Sep 25, 2019 2.751 2.784 2.751 2.776 13,540 +0.01(+0.30%)
Sep 24, 2019 2.759 2.790 2.759 2.767 36,422 -0.01(-0.30%)
Sep 23, 2019 2.776 2.792 2.759 2.776 15,749 -0.03(-0.90%)
Sep 20, 2019 2.776 2.801 2.759 2.801 17,223 +0.02(+0.60%)
Sep 19, 2019 2.767 2.801 2.759 2.784 19,371 +0.02(+0.60%)
Sep 18, 2019 2.742 2.784 2.742 2.767 7,595 +0.01(+0.30%)
Sep 17, 2019 2.751 2.784 2.742 2.759 7,522 -0.01(-0.30%)
Sep 16, 2019 2.751 2.784 2.751 2.767 13,984 -0.01(-0.30%)
Sep 13, 2019 2.792 2.801 2.776 2.776 15,907 -0.02(-0.60%)
Sep 12, 2019 2.784 2.801 2.784 2.792 5,657 +0.00(+0.00%)
Sep 11, 2019 2.818 2.818 2.781 2.792 10,391 -0.01(-0.30%)
Sep 10, 2019 2.792 2.826 2.792 2.801 3,831 +0.00(+0.00%)
Sep 09, 2019 2.818 2.859 2.784 2.801 44,925 +0.00(+0.00%)
Sep 06, 2019 2.784 2.809 2.759 2.801 8,970 +0.01(+0.30%)
Sep 05, 2019 2.801 2.805 2.767 2.792 54,803 +0.02(+0.60%)
Sep 04, 2019 2.759 2.792 2.738 2.776 19,041 +0.02(+0.61%)
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.