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 (%)
May 29, 2020 2.161 2.161 1.934 2.089 164,193 -0.07(-3.36%)
May 28, 2020 2.361 2.361 2.157 2.161 148,438 -0.20(-8.46%)
May 27, 2020 2.270 2.361 2.261 2.361 108,909 +0.14(+6.12%)
May 26, 2020 2.252 2.389 2.152 2.225 171,294 +0.09(+4.25%)
May 22, 2020 2.043 2.147 2.016 2.134 191,173 +0.10(+4.91%)
May 21, 2020 1.998 2.043 1.961 2.034 77,091 +0.04(+1.82%)
May 20, 2020 2.043 2.043 1.916 1.998 357,989 +0.08(+4.27%)
May 19, 2020 1.789 1.922 1.780 1.916 374,554 +0.14(+7.65%)
May 18, 2020 1.816 1.816 1.771 1.780 128,257 -0.04(-2.00%)
May 15, 2020 1.834 1.845 1.789 1.816 22,575 +0.02(+1.01%)
May 14, 2020 1.707 1.807 1.701 1.798 26,262 +0.10(+5.88%)
May 13, 2020 1.807 1.807 1.644 1.698 30,711 -0.11(-6.03%)
May 12, 2020 1.744 1.939 1.744 1.807 222,374 +0.09(+5.29%)
May 11, 2020 1.753 1.771 1.644 1.716 51,133 -0.04(-2.07%)
May 08, 2020 1.635 1.753 1.635 1.753 31,715 +0.12(+7.22%)
May 07, 2020 1.680 1.715 1.635 1.635 25,029 -0.05(-3.23%)
May 06, 2020 1.635 1.753 1.635 1.689 51,297 +0.00(+0.00%)
May 05, 2020 1.625 1.852 1.625 1.689 61,701 +0.02(+1.09%)
May 04, 2020 1.698 1.761 1.562 1.671 145,496 -0.02(-1.08%)
May 01, 2020 1.780 1.780 1.644 1.689 60,677 -0.11(-6.06%)
Apr 30, 2020 1.871 1.898 1.780 1.798 8,129 -0.01(-0.50%)
Apr 29, 2020 1.798 1.907 1.780 1.807 49,486 +0.03(+1.53%)
Apr 28, 2020 1.807 1.852 1.753 1.780 35,251 +0.01(+0.51%)
Apr 27, 2020 1.689 1.798 1.689 1.771 54,047 +0.08(+4.84%)
Apr 24, 2020 1.644 1.716 1.644 1.689 69,928 +0.05(+2.76%)
Apr 23, 2020 1.725 1.798 1.635 1.644 50,289 -0.02(-1.29%)
Apr 22, 2020 1.825 1.825 1.626 1.665 23,762 -0.06(-3.49%)
Apr 21, 2020 1.725 1.744 1.707 1.725 32,436 -0.02(-1.04%)
Apr 20, 2020 1.834 1.834 1.725 1.744 26,364 -0.05(-2.55%)
Apr 17, 2020 1.816 1.907 1.771 1.789 35,900 +0.02(+1.04%)
Apr 16, 2020 1.753 1.871 1.635 1.771 71,918 +0.05(+2.63%)
Apr 15, 2020 1.807 1.807 1.698 1.725 36,274 -0.08(-4.52%)
Apr 14, 2020 1.943 1.943 1.753 1.807 93,585 -0.14(-7.01%)
Apr 13, 2020 1.789 1.952 1.789 1.943 65,882 +0.20(+11.46%)
Apr 09, 2020 1.689 1.780 1.634 1.744 46,912 +0.14(+8.47%)
Apr 08, 2020 1.526 1.680 1.514 1.607 108,624 +0.15(+10.62%)
Apr 07, 2020 1.553 1.760 1.444 1.453 86,307 -0.05(-3.61%)
Apr 06, 2020 1.289 1.671 1.289 1.507 72,458 +0.20(+15.28%)
Apr 03, 2020 1.317 1.371 1.289 1.308 15,196 -0.09(-6.49%)
Apr 02, 2020 1.408 1.577 1.371 1.398 45,655 -0.11(-7.23%)
Apr 01, 2020 1.535 1.644 1.471 1.507 84,528 -0.17(-10.27%)
Mar 31, 2020 1.507 1.780 1.507 1.680 89,618 +0.08(+5.11%)
Mar 30, 2020 1.771 1.843 1.562 1.598 185,076 -0.21(-11.78%)
Mar 27, 2020 1.575 1.855 1.505 1.812 203,616 +0.23(+14.36%)
Mar 26, 2020 1.138 1.785 1.120 1.584 471,395 +0.54(+52.10%)
Mar 25, 2020 0.8314 1.532 0.7526 1.041 1,106,895 +0.17(+19.00%)
Mar 24, 2020 1.216 1.260 0.8314 0.8752 481,062 -0.22(-20.00%)
Mar 23, 2020 1.348 1.348 1.050 1.094 154,441 -0.15(-11.97%)
Mar 20, 2020 1.225 1.427 1.225 1.243 180,535 +0.06(+5.19%)
Mar 19, 2020 1.216 1.335 1.147 1.181 237,712 +0.01(+0.75%)
Mar 18, 2020 1.339 1.409 0.9364 1.173 148,104 -0.25(-17.79%)
Mar 17, 2020 1.628 1.654 1.225 1.427 188,359 -0.18(-11.16%)
Mar 16, 2020 1.750 1.785 1.602 1.606 66,018 -0.29(-15.45%)
Mar 13, 2020 1.952 1.969 1.829 1.899 272,060 -0.01(-0.46%)
Mar 12, 2020 2.057 2.083 1.908 1.908 103,379 -0.25(-11.74%)
Mar 11, 2020 2.205 2.249 2.105 2.162 96,853 -0.07(-3.14%)
Mar 10, 2020 2.319 2.380 2.205 2.232 120,237 -0.05(-2.30%)
Mar 09, 2020 2.450 2.459 2.275 2.284 126,129 -0.19(-7.77%)
Mar 06, 2020 2.564 2.564 2.468 2.477 85,697 -0.11(-4.39%)
Mar 05, 2020 2.582 2.625 2.582 2.591 100,888 -0.04(-1.33%)
Mar 04, 2020 2.617 2.652 2.599 2.626 103,694 +0.03(+1.01%)
Mar 03, 2020 2.608 2.667 2.582 2.599 134,528 -0.03(-1.00%)
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.