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 (%)
Jun 28, 2019 2.868 2.868 2.809 2.851 52,388 +0.02(+0.59%)
Jun 27, 2019 2.826 2.851 2.818 2.834 52,120 +0.01(+0.44%)
Jun 26, 2019 2.838 2.838 2.806 2.822 33,141 +0.00(+0.00%)
Jun 25, 2019 2.814 2.863 2.805 2.822 82,887 -0.01(-0.29%)
Jun 24, 2019 2.830 2.846 2.773 2.830 15,054 -0.03(-1.14%)
Jun 21, 2019 2.854 2.863 2.814 2.863 33,378 +0.00(+0.00%)
Jun 20, 2019 2.838 2.863 2.834 2.863 100,792 +0.03(+1.16%)
Jun 19, 2019 2.838 2.838 2.822 2.830 10,657 +0.00(+0.00%)
Jun 18, 2019 2.822 2.838 2.797 2.830 16,113 +0.01(+0.29%)
Jun 17, 2019 2.838 2.838 2.724 2.822 37,216 -0.02(-0.58%)
Jun 14, 2019 2.830 2.846 2.801 2.838 14,671 -0.01(-0.29%)
Jun 13, 2019 2.805 2.854 2.781 2.846 40,886 +0.05(+1.75%)
Jun 12, 2019 2.797 2.805 2.715 2.797 35,900 +0.01(+0.29%)
Jun 11, 2019 2.683 2.798 2.683 2.789 85,138 +0.11(+4.28%)
Jun 10, 2019 2.732 2.732 2.658 2.674 19,663 -0.03(-1.21%)
Jun 07, 2019 2.658 2.707 2.658 2.707 16,628 +0.04(+1.53%)
Jun 06, 2019 2.666 2.675 2.658 2.666 26,708 -0.02(-0.81%)
Jun 05, 2019 2.724 2.724 2.675 2.688 30,468 -0.04(-1.31%)
Jun 04, 2019 2.675 2.732 2.674 2.724 25,099 +0.04(+1.52%)
Jun 03, 2019 2.666 2.693 2.658 2.683 36,430 +0.00(+0.00%)
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%)
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.