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 31, 2018 2.708 2.779 2.708 2.763 102,870 +0.06(+2.33%)
Oct 30, 2018 2.748 2.763 2.700 2.700 51,276 -0.06(-2.27%)
Oct 29, 2018 2.771 2.785 2.740 2.763 65,357 -0.01(-0.28%)
Oct 26, 2018 2.748 2.771 2.716 2.771 61,910 +0.05(+1.73%)
Oct 25, 2018 2.779 2.795 2.724 2.724 22,900 -0.05(-1.98%)
Oct 24, 2018 2.771 2.810 2.749 2.779 73,049 -0.02(-0.56%)
Oct 23, 2018 2.826 2.826 2.764 2.795 23,226 -0.03(-1.11%)
Oct 22, 2018 2.850 2.850 2.826 2.826 45,835 -0.01(-0.28%)
Oct 19, 2018 2.826 2.850 2.810 2.834 91,846 +0.01(+0.28%)
Oct 18, 2018 2.826 2.849 2.826 2.826 36,198 +0.00(+0.00%)
Oct 17, 2018 2.724 2.842 2.724 2.826 89,631 -0.01(-0.28%)
Oct 16, 2018 2.787 2.834 2.764 2.834 77,538 +0.05(+1.69%)
Oct 15, 2018 2.795 2.795 2.716 2.787 41,060 +0.05(+1.72%)
Oct 12, 2018 2.724 2.755 2.724 2.740 60,763 +0.02(+0.58%)
Oct 11, 2018 2.763 2.787 2.724 2.724 102,159 -0.04(-1.42%)
Oct 10, 2018 2.812 2.812 2.763 2.763 49,556 -0.03(-1.12%)
Oct 09, 2018 2.802 2.834 2.795 2.795 20,761 -0.02(-0.84%)
Oct 08, 2018 2.850 2.850 2.818 2.818 23,840 -0.03(-1.10%)
Oct 05, 2018 2.802 2.857 2.802 2.850 38,088 +0.02(+0.83%)
Oct 04, 2018 2.905 2.920 2.826 2.826 51,037 -0.12(-4.00%)
Oct 03, 2018 2.975 2.975 2.912 2.944 64,398 +0.01(+0.27%)
Oct 02, 2018 2.924 2.975 2.912 2.936 61,753 +0.00(+0.00%)
Oct 01, 2018 2.936 2.959 2.912 2.936 176,063 -0.01(-0.27%)
Sep 28, 2018 2.897 2.959 2.857 2.944 124,457 +0.03(+1.08%)
Sep 27, 2018 2.850 2.920 2.842 2.912 81,754 +0.08(+2.77%)
Sep 26, 2018 2.834 2.857 2.765 2.834 111,583 +0.01(+0.27%)
Sep 25, 2018 2.818 2.842 2.811 2.826 59,599 -0.01(-0.27%)
Sep 24, 2018 2.834 2.842 2.803 2.834 32,235 +0.00(+0.00%)
Sep 21, 2018 2.811 2.834 2.795 2.834 120,957 +0.03(+1.10%)
Sep 20, 2018 2.788 2.811 2.772 2.803 92,459 +0.02(+0.83%)
Sep 19, 2018 2.749 2.797 2.749 2.780 169,754 +0.01(+0.28%)
Sep 18, 2018 2.764 2.772 2.741 2.772 54,837 +0.00(+0.00%)
Sep 17, 2018 2.803 2.803 2.764 2.772 23,169 -0.02(-0.83%)
Sep 14, 2018 2.788 2.811 2.764 2.795 48,564 -0.02(-0.55%)
Sep 13, 2018 2.818 2.834 2.795 2.811 54,098 -0.01(-0.28%)
Sep 12, 2018 2.733 2.826 2.733 2.819 209,479 +0.08(+2.82%)
Sep 11, 2018 2.757 2.772 2.710 2.741 116,846 -0.03(-1.11%)
Sep 10, 2018 2.726 2.780 2.726 2.772 56,252 +0.02(+0.56%)
Sep 07, 2018 2.733 2.818 2.733 2.757 113,575 +0.02(+0.85%)
Sep 06, 2018 2.780 2.780 2.733 2.733 43,083 -0.06(-2.21%)
Sep 05, 2018 2.726 2.795 2.726 2.795 53,072 +0.06(+2.26%)
Sep 04, 2018 2.703 2.741 2.695 2.733 114,655 -0.04(-1.39%)
Aug 31, 2018 2.772 2.772 2.772 0 -0.02(-0.55%)
Aug 30, 2018 2.772 2.788 2.726 2.788 70,032 +0.02(+0.84%)
Aug 29, 2018 2.726 2.772 2.726 2.764 36,421 +0.03(+1.13%)
Aug 28, 2018 2.741 2.757 2.664 2.733 162,312 -0.01(-0.28%)
Aug 27, 2018 2.780 2.780 2.741 2.741 60,904 -0.05(-1.66%)
Aug 24, 2018 2.826 2.826 2.780 2.788 18,001 -0.03(-1.10%)
Aug 23, 2018 2.818 2.834 2.803 2.818 38,843 +0.00(+0.00%)
Aug 22, 2018 2.834 2.834 2.811 2.818 47,488 -0.01(-0.27%)
Aug 21, 2018 2.826 2.849 2.818 2.826 67,936 +0.01(+0.27%)
Aug 20, 2018 2.826 2.849 2.772 2.818 124,578 -0.01(-0.27%)
Aug 17, 2018 2.818 2.849 2.788 2.826 71,357 +0.02(+0.83%)
Aug 16, 2018 2.741 2.834 2.710 2.803 146,289 +0.07(+2.54%)
Aug 15, 2018 2.795 2.803 2.733 2.733 157,993 -0.08(-2.75%)
Aug 14, 2018 2.710 2.811 2.688 2.811 185,604 +0.08(+2.82%)
Aug 13, 2018 2.664 2.741 2.664 2.733 389,247 +0.05(+2.02%)
Aug 10, 2018 2.471 2.695 2.448 2.679 436,171 +0.22(+8.78%)
Aug 09, 2018 2.510 2.510 2.463 2.463 97,052 -0.05(-2.15%)
Aug 08, 2018 2.510 2.522 2.510 2.517 107,096 +0.00(+0.00%)
Aug 07, 2018 2.556 2.556 2.510 2.517 219,204 -0.03(-1.21%)
Aug 06, 2018 2.587 2.587 2.548 2.548 168,813 -0.05(-1.79%)
Aug 03, 2018 2.587 2.595 2.583 2.595 139,735 +0.01(+0.30%)
Aug 02, 2018 2.587 2.595 2.587 2.587 32,655 +0.00(+0.00%)
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.