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

- Apartments

Recent Quotes

My Watchlist

Indicators

Hunt Companies Finance Trust Inc (NY: HCFT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hunt Companies Finance Trust Inc (NY: HCFT )

Historical Prices