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 (%)
May 31, 2019 2.683 2.699 2.683 2.683 26,287 -0.04(-1.50%)
May 30, 2019 2.732 2.756 2.699 2.724 84,298 -0.02(-0.89%)
May 29, 2019 2.773 2.773 2.724 2.748 59,842 -0.02(-0.89%)
May 28, 2019 2.756 2.789 2.748 2.773 29,302 -0.01(-0.29%)
May 24, 2019 2.781 2.805 2.764 2.781 18,462 -0.01(-0.29%)
May 23, 2019 2.781 2.805 2.781 2.789 27,958 -0.02(-0.58%)
May 22, 2019 2.828 2.838 2.795 2.805 19,700 -0.01(-0.29%)
May 21, 2019 2.797 2.863 2.797 2.814 62,153 +0.01(+0.29%)
May 20, 2019 2.822 2.830 2.797 2.805 26,163 -0.02(-0.86%)
May 17, 2019 2.846 2.854 2.822 2.830 58,687 -0.02(-0.58%)
May 16, 2019 2.834 2.863 2.814 2.846 36,753 +0.02(+0.58%)
May 15, 2019 2.814 2.854 2.790 2.830 14,553 +0.02(+0.87%)
May 14, 2019 2.814 2.814 2.785 2.805 68,699 -0.02(-0.58%)
May 13, 2019 2.789 2.873 2.789 2.822 62,158 -0.01(-0.29%)
May 10, 2019 2.797 2.846 2.797 2.830 29,955 +0.01(+0.29%)
May 09, 2019 2.830 2.846 2.789 2.822 29,458 -0.02(-0.86%)
May 08, 2019 2.830 2.854 2.827 2.846 24,592 +0.00(+0.00%)
May 07, 2019 2.854 2.863 2.822 2.846 42,165 +0.00(+0.00%)
May 06, 2019 2.846 2.863 2.822 2.846 16,020 -0.02(-0.57%)
May 03, 2019 2.871 2.904 2.851 2.863 107,716 +0.00(+0.00%)
May 02, 2019 2.904 2.904 2.846 2.863 77,829 -0.02(-0.57%)
May 01, 2019 2.904 2.904 2.863 2.879 16,180 -0.02(-0.84%)
Apr 30, 2019 2.854 2.904 2.816 2.904 115,906 +0.05(+1.72%)
Apr 29, 2019 2.805 2.871 2.789 2.854 49,681 +0.05(+1.75%)
Apr 26, 2019 2.805 2.822 2.797 2.805 38,391 +0.01(+0.29%)
Apr 25, 2019 2.838 2.844 2.797 2.797 70,340 -0.02(-0.87%)
Apr 24, 2019 2.805 2.854 2.789 2.822 30,288 +0.02(+0.58%)
Apr 23, 2019 2.789 2.830 2.789 2.805 55,822 +0.02(+0.59%)
Apr 22, 2019 2.805 2.838 2.789 2.789 55,537 -0.07(-2.29%)
Apr 18, 2019 2.879 2.879 2.805 2.854 38,146 -0.01(-0.29%)
Apr 17, 2019 2.879 2.879 2.854 2.863 25,905 -0.02(-0.57%)
Apr 16, 2019 2.887 2.887 2.865 2.879 117,664 +0.00(+0.00%)
Apr 15, 2019 2.895 2.904 2.805 2.879 121,761 +0.01(+0.28%)
Apr 12, 2019 2.887 2.887 2.871 2.871 54,041 +0.01(+0.29%)
Apr 11, 2019 2.871 2.904 2.846 2.863 40,056 -0.02(-0.57%)
Apr 10, 2019 2.854 2.904 2.842 2.879 55,626 +0.02(+0.86%)
Apr 09, 2019 2.781 2.854 2.781 2.854 22,721 +0.05(+1.75%)
Apr 08, 2019 2.805 2.805 2.781 2.805 155,578 +0.02(+0.59%)
Apr 05, 2019 2.748 2.805 2.748 2.789 279,866 +0.00(+0.00%)
Apr 04, 2019 2.773 2.811 2.773 2.789 86,811 +0.00(+0.00%)
Apr 03, 2019 2.822 2.822 2.781 2.789 87,335 -0.01(-0.29%)
Apr 02, 2019 2.781 2.826 2.781 2.797 192,803 +0.02(+0.59%)
Apr 01, 2019 2.887 2.944 2.781 2.781 402,275 -0.07(-2.58%)
Mar 29, 2019 2.920 2.920 2.822 2.854 72,014 +0.06(+2.04%)
Mar 28, 2019 2.805 2.830 2.797 2.797 39,911 -0.01(-0.29%)
Mar 27, 2019 2.805 2.861 2.797 2.805 93,545 -0.02(-0.85%)
Mar 26, 2019 2.902 2.902 2.805 2.829 195,268 +0.04(+1.44%)
Mar 25, 2019 2.701 2.821 2.637 2.789 72,634 -0.01(-0.29%)
Mar 22, 2019 2.821 2.821 2.781 2.797 75,355 -0.01(-0.29%)
Mar 21, 2019 2.797 2.853 2.797 2.805 41,632 -0.02(-0.85%)
Mar 20, 2019 2.845 2.876 2.805 2.829 112,782 -0.03(-1.12%)
Mar 19, 2019 2.894 2.894 2.845 2.861 41,631 -0.01(-0.28%)
Mar 18, 2019 2.805 2.877 2.805 2.869 21,653 +0.03(+1.13%)
Mar 15, 2019 2.861 2.902 2.693 2.837 353,198 -0.04(-1.39%)
Mar 14, 2019 2.886 2.886 2.853 2.877 21,196 -0.01(-0.28%)
Mar 13, 2019 2.834 2.918 2.834 2.886 196,125 +0.04(+1.41%)
Mar 12, 2019 2.789 2.845 2.773 2.845 48,262 +0.04(+1.43%)
Mar 11, 2019 2.749 2.813 2.749 2.805 28,349 +0.05(+1.74%)
Mar 08, 2019 2.757 2.765 2.725 2.757 47,908 -0.01(-0.29%)
Mar 07, 2019 2.765 2.773 2.685 2.765 48,257 -0.02(-0.58%)
Mar 06, 2019 2.789 2.789 2.765 2.781 54,279 -0.01(-0.29%)
Mar 05, 2019 2.805 2.821 2.781 2.789 35,745 -0.02(-0.85%)
Mar 04, 2019 2.837 2.837 2.805 2.813 123,925 +0.01(+0.29%)
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.