Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 02, 2020 2.582 2.643 2.582 2.626 137,464 +0.07(+2.74%)
Feb 28, 2020 2.722 2.739 2.512 2.556 201,902 -0.19(-7.01%)
Feb 27, 2020 2.809 2.818 2.656 2.748 175,814 -0.07(-2.59%)
Feb 26, 2020 2.862 2.862 2.818 2.821 39,900 -0.02(-0.81%)
Feb 25, 2020 2.879 2.879 2.844 2.844 91,041 -0.04(-1.22%)
Feb 24, 2020 2.871 2.912 2.871 2.879 51,226 -0.04(-1.20%)
Feb 21, 2020 2.888 2.914 2.871 2.914 71,985 +0.03(+0.91%)
Feb 20, 2020 2.888 2.888 2.871 2.888 66,824 +0.02(+0.61%)
Feb 19, 2020 2.879 2.888 2.871 2.871 54,969 +0.01(+0.31%)
Feb 18, 2020 2.879 2.888 2.862 2.862 115,751 -0.02(-0.61%)
Feb 14, 2020 2.879 2.888 2.854 2.879 208,073 +0.00(+0.00%)
Feb 13, 2020 2.888 2.888 2.862 2.879 43,403 +0.01(+0.30%)
Feb 12, 2020 2.888 2.888 2.862 2.871 171,932 +0.00(+0.00%)
Feb 11, 2020 2.853 2.871 2.827 2.871 111,823 +0.02(+0.61%)
Feb 10, 2020 2.827 2.853 2.827 2.853 16,381 +0.01(+0.46%)
Feb 07, 2020 2.879 2.879 2.818 2.840 44,448 -0.02(-0.76%)
Feb 06, 2020 2.888 2.888 2.844 2.862 10,642 -0.01(-0.38%)
Feb 05, 2020 2.879 2.879 2.853 2.873 58,187 +0.02(+0.54%)
Feb 04, 2020 2.888 2.888 2.853 2.857 14,643 +0.00(+0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.