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 (%)
Oct 31, 2019 2.830 2.847 2.813 2.847 34,724 +0.04(+1.52%)
Oct 30, 2019 2.822 2.839 2.779 2.805 117,096 -0.03(-1.20%)
Oct 29, 2019 2.839 2.864 2.830 2.839 99,390 -0.01(-0.30%)
Oct 28, 2019 2.847 2.864 2.822 2.847 9,732 -0.01(-0.30%)
Oct 25, 2019 2.856 2.864 2.851 2.856 6,198 +0.00(+0.00%)
Oct 24, 2019 2.864 2.864 2.852 2.856 2,832 -0.01(-0.30%)
Oct 23, 2019 2.864 2.873 2.847 2.864 17,643 -0.01(-0.30%)
Oct 22, 2019 2.847 2.907 2.847 2.873 47,763 +0.02(+0.60%)
Oct 21, 2019 2.856 2.881 2.847 2.856 15,607 -0.03(-0.89%)
Oct 18, 2019 2.873 2.881 2.847 2.881 19,180 -0.01(-0.30%)
Oct 17, 2019 2.856 2.890 2.856 2.890 9,455 +0.03(+1.20%)
Oct 16, 2019 2.881 2.916 2.856 2.856 49,396 +0.00(+0.00%)
Oct 15, 2019 2.847 2.856 2.813 2.856 18,621 +0.05(+1.83%)
Oct 14, 2019 2.810 2.813 2.800 2.805 5,743 -0.01(-0.30%)
Oct 11, 2019 2.805 2.822 2.804 2.813 36,606 +0.03(+0.92%)
Oct 10, 2019 2.805 2.805 2.787 2.787 3,774 -0.01(-0.31%)
Oct 09, 2019 2.805 2.805 2.787 2.796 17,193 -0.02(-0.61%)
Oct 08, 2019 2.796 2.813 2.796 2.813 11,408 +0.02(+0.61%)
Oct 07, 2019 2.822 2.832 2.796 2.796 29,480 -0.03(-0.91%)
Oct 04, 2019 2.839 2.847 2.822 2.822 8,888 -0.02(-0.60%)
Oct 03, 2019 2.856 2.873 2.830 2.839 32,371 +0.01(+0.30%)
Oct 02, 2019 2.873 2.890 2.830 2.830 41,365 -0.03(-0.90%)
Oct 01, 2019 2.899 2.916 2.856 2.856 97,636 -0.02(-0.60%)
Sep 30, 2019 2.839 2.916 2.825 2.873 177,511 +0.06(+2.13%)
Sep 27, 2019 2.856 2.856 2.813 2.813 41,752 -0.01(-0.45%)
Sep 26, 2019 2.801 2.834 2.801 2.826 22,629 +0.05(+1.81%)
Sep 25, 2019 2.751 2.784 2.751 2.776 13,540 +0.01(+0.30%)
Sep 24, 2019 2.759 2.790 2.759 2.767 36,422 -0.01(-0.30%)
Sep 23, 2019 2.776 2.792 2.759 2.776 15,749 -0.03(-0.90%)
Sep 20, 2019 2.776 2.801 2.759 2.801 17,223 +0.02(+0.60%)
Sep 19, 2019 2.767 2.801 2.759 2.784 19,371 +0.02(+0.60%)
Sep 18, 2019 2.742 2.784 2.742 2.767 7,595 +0.01(+0.30%)
Sep 17, 2019 2.751 2.784 2.742 2.759 7,522 -0.01(-0.30%)
Sep 16, 2019 2.751 2.784 2.751 2.767 13,984 -0.01(-0.30%)
Sep 13, 2019 2.792 2.801 2.776 2.776 15,907 -0.02(-0.60%)
Sep 12, 2019 2.784 2.801 2.784 2.792 5,657 +0.00(+0.00%)
Sep 11, 2019 2.818 2.818 2.781 2.792 10,391 -0.01(-0.30%)
Sep 10, 2019 2.792 2.826 2.792 2.801 3,831 +0.00(+0.00%)
Sep 09, 2019 2.818 2.859 2.784 2.801 44,925 +0.00(+0.00%)
Sep 06, 2019 2.784 2.809 2.759 2.801 8,970 +0.01(+0.30%)
Sep 05, 2019 2.801 2.805 2.767 2.792 54,803 +0.02(+0.60%)
Sep 04, 2019 2.759 2.792 2.738 2.776 19,041 +0.02(+0.61%)
Sep 03, 2019 2.734 2.784 2.711 2.759 42,595 +0.03(+0.92%)
Aug 30, 2019 2.726 2.751 2.717 2.734 27,629 +0.01(+0.31%)
Aug 29, 2019 2.734 2.742 2.709 2.726 10,414 +0.02(+0.62%)
Aug 28, 2019 2.717 2.717 2.692 2.709 14,358 -0.01(-0.31%)
Aug 27, 2019 2.767 2.767 2.717 2.717 22,168 -0.05(-1.81%)
Aug 26, 2019 2.759 2.784 2.734 2.767 28,085 -0.00(-0.00%)
Aug 23, 2019 2.763 2.801 2.750 2.767 84,562 +0.01(+0.30%)
Aug 22, 2019 2.709 2.759 2.700 2.759 20,275 +0.03(+1.23%)
Aug 21, 2019 2.709 2.767 2.700 2.726 48,843 +0.02(+0.62%)
Aug 20, 2019 2.700 2.734 2.692 2.709 5,864 -0.02(-0.61%)
Aug 19, 2019 2.776 2.776 2.700 2.726 54,377 -0.02(-0.61%)
Aug 16, 2019 2.742 2.751 2.729 2.742 24,998 +0.02(+0.61%)
Aug 15, 2019 2.767 2.767 2.717 2.726 23,850 +0.00(+0.00%)
Aug 14, 2019 2.726 2.739 2.723 2.726 21,244 +0.00(+0.00%)
Aug 13, 2019 2.726 2.751 2.726 2.726 14,415 -0.01(-0.31%)
Aug 12, 2019 2.726 2.751 2.726 2.734 16,068 -0.01(-0.30%)
Aug 09, 2019 2.726 2.776 2.726 2.742 13,874 +0.00(+0.00%)
Aug 08, 2019 2.792 2.792 2.726 2.742 85,419 -0.05(-1.80%)
Aug 07, 2019 2.726 2.826 2.726 2.792 49,136 +0.04(+1.52%)
Aug 06, 2019 2.776 2.776 2.728 2.751 16,393 +0.02(+0.61%)
Aug 05, 2019 2.767 2.792 2.725 2.734 42,424 -0.03(-1.21%)
Aug 02, 2019 2.798 2.798 2.767 2.767 15,190 -0.03(-1.19%)
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.