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 (%)
Feb 28, 2019 2.837 2.853 2.765 2.845 501,658 +0.02(+0.85%)
Feb 27, 2019 2.813 2.837 2.813 2.821 45,752 -0.01(-0.28%)
Feb 26, 2019 2.789 2.845 2.789 2.829 76,789 +0.02(+0.86%)
Feb 25, 2019 2.757 2.813 2.757 2.805 137,311 +0.03(+1.16%)
Feb 22, 2019 2.741 2.789 2.741 2.773 83,340 +0.02(+0.58%)
Feb 21, 2019 2.725 2.765 2.725 2.757 107,548 +0.04(+1.48%)
Feb 20, 2019 2.701 2.749 2.701 2.717 91,950 -0.01(-0.29%)
Feb 19, 2019 2.717 2.765 2.717 2.725 75,308 -0.02(-0.58%)
Feb 15, 2019 2.669 2.753 2.669 2.741 121,641 -0.01(-0.29%)
Feb 14, 2019 2.781 2.784 2.725 2.749 53,223 -0.03(-1.15%)
Feb 13, 2019 2.725 2.781 2.725 2.781 24,911 +0.06(+2.06%)
Feb 12, 2019 2.685 2.733 2.685 2.725 113,010 +0.04(+1.49%)
Feb 11, 2019 2.621 2.725 2.621 2.685 35,447 +0.08(+3.08%)
Feb 08, 2019 2.629 2.661 2.605 2.605 17,840 -0.04(-1.52%)
Feb 07, 2019 2.685 2.709 2.605 2.645 52,733 -0.05(-1.79%)
Feb 06, 2019 2.709 2.725 2.629 2.693 69,148 +0.00(+0.00%)
Feb 05, 2019 2.725 2.725 2.677 2.693 12,654 +0.00(+0.00%)
Feb 04, 2019 2.701 2.733 2.677 2.693 83,000 -0.03(-1.18%)
Feb 01, 2019 2.741 2.741 2.725 2.725 6,986 -0.00(-0.00%)
Jan 31, 2019 2.685 2.733 2.685 2.725 19,063 +0.01(+0.30%)
Jan 30, 2019 2.701 2.717 2.685 2.717 12,484 +0.03(+1.19%)
Jan 29, 2019 2.669 2.693 2.605 2.685 58,481 +0.04(+1.52%)
Jan 28, 2019 2.637 2.677 2.637 2.645 19,782 +0.00(+0.00%)
Jan 25, 2019 2.685 2.725 2.645 2.645 36,929 +0.00(+0.00%)
Jan 24, 2019 2.725 2.725 2.645 2.645 27,572 -0.05(-1.79%)
Jan 23, 2019 2.669 2.725 2.653 2.693 22,237 +0.06(+2.13%)
Jan 22, 2019 2.613 2.717 2.605 2.637 51,932 -0.02(-0.60%)
Jan 18, 2019 2.685 2.741 2.653 2.653 40,921 -0.03(-1.19%)
Jan 17, 2019 2.669 2.693 2.629 2.685 39,755 +0.03(+1.21%)
Jan 16, 2019 2.709 2.741 2.637 2.653 47,437 -0.05(-1.78%)
Jan 15, 2019 2.661 2.713 2.612 2.701 59,517 +0.08(+3.06%)
Jan 14, 2019 2.573 2.653 2.573 2.621 27,345 -0.02(-0.61%)
Jan 11, 2019 2.573 2.645 2.573 2.637 66,248 +0.09(+3.46%)
Jan 10, 2019 2.541 2.629 2.525 2.549 31,631 +0.05(+1.92%)
Jan 09, 2019 2.517 2.525 2.485 2.501 28,164 +0.00(+0.00%)
Jan 08, 2019 2.445 2.525 2.445 2.501 11,184 +0.06(+2.29%)
Jan 07, 2019 2.405 2.445 2.365 2.445 46,634 +0.08(+3.39%)
Jan 04, 2019 2.308 2.461 2.308 2.365 91,325 +0.05(+2.08%)
Jan 03, 2019 2.340 2.461 2.308 2.316 52,025 -0.06(-2.69%)
Jan 02, 2019 2.284 2.381 2.276 2.381 60,724 +0.09(+3.85%)
Dec 31, 2018 2.292 2.344 2.228 2.292 153,081 +0.00(+0.00%)
Dec 28, 2018 2.284 2.361 2.212 2.292 213,216 +0.01(+0.35%)
Dec 27, 2018 2.261 2.355 2.261 2.284 123,663 +0.02(+1.04%)
Dec 26, 2018 2.284 2.355 2.229 2.261 61,855 +0.00(+0.00%)
Dec 24, 2018 2.292 2.292 2.198 2.261 94,011 -0.03(-1.37%)
Dec 21, 2018 2.324 2.434 2.261 2.292 125,349 -0.04(-1.68%)
Dec 20, 2018 2.386 2.434 2.300 2.331 312,929 -0.05(-1.98%)
Dec 19, 2018 2.426 2.473 2.347 2.379 64,419 -0.01(-0.33%)
Dec 18, 2018 2.371 2.465 2.316 2.386 193,611 +0.05(+2.01%)
Dec 17, 2018 2.434 2.630 2.339 2.339 148,135 -0.09(-3.87%)
Dec 14, 2018 2.512 2.591 2.418 2.434 171,208 -0.09(-3.43%)
Dec 13, 2018 2.583 2.614 2.520 2.520 48,884 -0.02(-0.93%)
Dec 12, 2018 2.551 2.622 2.543 2.543 68,473 -0.01(-0.31%)
Dec 11, 2018 2.583 2.677 2.551 2.551 88,525 -0.02(-0.91%)
Dec 10, 2018 2.661 2.661 2.575 2.575 42,863 -0.05(-2.09%)
Dec 07, 2018 2.669 2.693 2.630 2.630 20,764 -0.05(-2.05%)
Dec 06, 2018 2.677 2.700 2.649 2.685 83,624 -0.01(-0.29%)
Dec 04, 2018 2.724 2.724 2.677 2.693 31,337 -0.02(-0.87%)
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.