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 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%)
Nov 02, 2020 2.454 2.550 2.454 2.541 24,269 +0.05(+1.93%)
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%)
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.