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, 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%)
Aug 01, 2018 2.587 2.595 2.571 2.587 126,856 +0.00(+0.00%)
Jul 31, 2018 2.579 2.595 2.579 2.587 54,900 +0.00(+0.00%)
Jul 30, 2018 2.556 2.595 2.556 2.587 63,313 +0.00(+0.00%)
Jul 27, 2018 2.587 2.602 2.548 2.587 72,393 -0.02(-0.89%)
Jul 26, 2018 2.610 2.619 2.587 2.610 69,200 -0.02(-0.59%)
Jul 25, 2018 2.625 2.633 2.610 2.625 94,511 +0.00(+0.00%)
Jul 24, 2018 2.625 2.633 2.625 2.625 63,909 +0.00(+0.00%)
Jul 23, 2018 2.625 2.633 2.625 2.625 26,152 +0.00(+0.00%)
Jul 20, 2018 2.633 2.649 2.625 2.625 39,647 -0.02(-0.87%)
Jul 19, 2018 2.625 2.656 2.625 2.649 93,593 +0.02(+0.88%)
Jul 18, 2018 2.625 2.633 2.625 2.625 56,300 +0.00(+0.00%)
Jul 17, 2018 2.625 2.633 2.625 2.625 24,819 -0.01(-0.29%)
Jul 16, 2018 2.625 2.633 2.625 2.633 77,658 +0.01(+0.29%)
Jul 13, 2018 2.625 2.633 2.625 2.625 26,579 +0.00(+0.00%)
Jul 12, 2018 2.633 2.633 2.624 2.625 46,716 -0.02(-0.58%)
Jul 11, 2018 2.625 2.649 2.625 2.641 92,304 +0.02(+0.59%)
Jul 10, 2018 2.625 2.656 2.625 2.625 26,338 +0.00(+0.00%)
Jul 09, 2018 2.656 2.664 2.625 2.625 84,036 -0.05(-1.73%)
Jul 06, 2018 2.672 2.703 2.656 2.672 34,685 -0.01(-0.29%)
Jul 05, 2018 2.679 2.703 2.672 2.679 83,060 +0.00(+0.00%)
Jul 03, 2018 2.679 2.679 2.679 0 +0.05(+2.06%)
Jul 02, 2018 2.633 2.633 2.618 2.625 114,035 -0.01(-0.29%)
Jun 29, 2018 2.641 2.641 2.625 2.633 27,983 +0.00(+0.00%)
Jun 28, 2018 2.633 2.641 2.625 2.633 40,295 +0.00(+0.00%)
Jun 27, 2018 2.656 2.664 2.625 2.633 44,997 -0.03(-1.16%)
Jun 26, 2018 2.625 2.664 2.625 2.664 128,621 +0.04(+1.47%)
Jun 25, 2018 2.633 2.640 2.625 2.625 89,178 -0.02(-0.58%)
Jun 22, 2018 2.633 2.649 2.625 2.641 55,242 +0.01(+0.29%)
Jun 21, 2018 2.625 2.649 2.587 2.633 365,110 +0.01(+0.29%)
Jun 20, 2018 2.625 2.649 2.622 2.625 184,583 +0.00(+0.00%)
Jun 19, 2018 2.618 2.641 2.602 2.625 88,105 -0.01(-0.29%)
Jun 18, 2018 2.587 2.641 2.486 2.633 119,859 +0.02(+0.89%)
Jun 15, 2018 2.618 2.571 2.610 96,126 +0.04(+1.50%)
Jun 14, 2018 2.618 2.625 2.494 2.571 143,179 -0.03(-1.19%)
Jun 13, 2018 2.633 2.669 2.591 2.602 73,480 -0.05(-1.74%)
Jun 12, 2018 2.679 2.679 2.625 2.648 88,787 +0.01(+0.29%)
Jun 11, 2018 2.641 2.648 2.610 2.641 82,724 +0.01(+0.29%)
Jun 08, 2018 2.671 2.671 2.587 2.633 55,509 +0.01(+0.29%)
Jun 07, 2018 2.679 2.679 2.618 2.625 82,272 +0.02(+0.89%)
Jun 06, 2018 2.595 2.602 145,323 -0.07(-2.59%)
Jun 05, 2018 2.648 2.710 2.579 2.671 237,502 +0.09(+3.57%)
Jun 04, 2018 2.587 2.602 2.562 2.579 170,779 +0.01(+0.30%)
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.