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, 2020 2.722 2.739 2.512 2.556 201,902 -0.19(-7.01%)
Feb 27, 2020 2.809 2.818 2.656 2.748 175,814 -0.07(-2.59%)
Feb 26, 2020 2.862 2.862 2.818 2.821 39,900 -0.02(-0.81%)
Feb 25, 2020 2.879 2.879 2.844 2.844 91,041 -0.04(-1.22%)
Feb 24, 2020 2.871 2.912 2.871 2.879 51,226 -0.04(-1.20%)
Feb 21, 2020 2.888 2.914 2.871 2.914 71,985 +0.03(+0.91%)
Feb 20, 2020 2.888 2.888 2.871 2.888 66,824 +0.02(+0.61%)
Feb 19, 2020 2.879 2.888 2.871 2.871 54,969 +0.01(+0.31%)
Feb 18, 2020 2.879 2.888 2.862 2.862 115,751 -0.02(-0.61%)
Feb 14, 2020 2.879 2.888 2.854 2.879 208,073 +0.00(+0.00%)
Feb 13, 2020 2.888 2.888 2.862 2.879 43,403 +0.01(+0.30%)
Feb 12, 2020 2.888 2.888 2.862 2.871 171,932 +0.00(+0.00%)
Feb 11, 2020 2.853 2.871 2.827 2.871 111,823 +0.02(+0.61%)
Feb 10, 2020 2.827 2.853 2.827 2.853 16,381 +0.01(+0.46%)
Feb 07, 2020 2.879 2.879 2.818 2.840 44,448 -0.02(-0.76%)
Feb 06, 2020 2.888 2.888 2.844 2.862 10,642 -0.01(-0.38%)
Feb 05, 2020 2.879 2.879 2.853 2.873 58,187 +0.02(+0.54%)
Feb 04, 2020 2.888 2.888 2.853 2.857 14,643 +0.00(+0.15%)
Feb 03, 2020 2.844 2.879 2.844 2.853 38,502 -0.02(-0.61%)
Jan 31, 2020 2.844 2.871 2.844 2.871 41,020 +0.00(+0.00%)
Jan 30, 2020 2.844 2.879 2.844 2.871 33,849 +0.01(+0.31%)
Jan 29, 2020 2.853 2.871 2.844 2.862 39,040 -0.01(-0.30%)
Jan 28, 2020 2.864 2.871 2.847 2.871 35,936 +0.02(+0.61%)
Jan 27, 2020 2.844 2.871 2.844 2.853 15,500 -0.03(-0.91%)
Jan 24, 2020 2.888 2.888 2.853 2.879 37,478 +0.00(+0.00%)
Jan 23, 2020 2.888 2.888 2.879 2.879 42,954 -0.01(-0.30%)
Jan 22, 2020 2.879 2.888 2.875 2.888 28,921 +0.00(+0.00%)
Jan 21, 2020 2.888 2.888 2.871 2.888 45,580 +0.02(+0.61%)
Jan 17, 2020 2.871 2.914 2.871 2.871 78,155 -0.01(-0.30%)
Jan 16, 2020 2.827 2.879 2.827 2.879 64,687 +0.02(+0.61%)
Jan 15, 2020 2.888 2.888 2.840 2.862 79,689 +0.00(+0.00%)
Jan 14, 2020 2.871 2.871 2.853 2.862 78,374 +0.00(+0.15%)
Jan 13, 2020 2.853 2.862 2.853 2.857 67,061 +0.03(+1.08%)
Jan 10, 2020 2.827 2.871 2.827 2.827 55,189 -0.02(-0.62%)
Jan 09, 2020 2.844 2.862 2.809 2.844 38,386 +0.02(+0.62%)
Jan 08, 2020 2.809 2.844 2.809 2.827 19,408 -0.01(-0.31%)
Jan 07, 2020 2.906 2.906 2.827 2.836 38,190 -0.04(-1.22%)
Jan 06, 2020 2.897 2.905 2.854 2.871 90,289 +0.04(+1.55%)
Jan 03, 2020 2.774 2.841 2.774 2.827 62,844 +0.01(+0.47%)
Jan 02, 2020 2.818 2.822 2.801 2.814 33,340 -0.01(-0.46%)
Dec 31, 2019 2.827 2.836 2.827 2.827 17,825 -0.01(-0.31%)
Dec 30, 2019 2.783 2.853 2.774 2.836 45,662 +0.05(+1.73%)
Dec 27, 2019 2.805 2.813 2.787 2.787 85,025 -0.02(-0.61%)
Dec 26, 2019 2.796 2.820 2.796 2.804 35,617 -0.01(-0.31%)
Dec 24, 2019 2.805 2.815 2.787 2.813 14,619 +0.01(+0.30%)
Dec 23, 2019 2.847 2.847 2.796 2.805 27,142 -0.04(-1.50%)
Dec 20, 2019 2.805 2.856 2.805 2.847 47,249 +0.02(+0.56%)
Dec 19, 2019 2.822 2.839 2.805 2.831 62,447 +0.04(+1.27%)
Dec 18, 2019 2.787 2.822 2.787 2.796 32,555 +0.00(+0.15%)
Dec 17, 2019 2.796 2.796 2.779 2.792 15,484 +0.01(+0.46%)
Dec 16, 2019 2.797 2.811 2.779 2.779 30,051 +0.00(+0.00%)
Dec 13, 2019 2.745 2.783 2.745 2.779 29,121 +0.01(+0.31%)
Dec 12, 2019 2.783 2.783 2.736 2.770 11,654 -0.03(-1.22%)
Dec 11, 2019 2.736 2.805 2.719 2.805 68,895 +0.07(+2.50%)
Dec 10, 2019 2.796 2.796 2.728 2.736 75,971 -0.04(-1.39%)
Dec 09, 2019 2.770 2.796 2.753 2.775 81,239 +0.01(+0.46%)
Dec 06, 2019 2.813 2.813 2.753 2.762 153,560 -0.03(-0.92%)
Dec 05, 2019 2.796 2.813 2.770 2.787 43,895 +0.00(+0.00%)
Dec 04, 2019 2.822 2.822 2.787 2.787 25,596 -0.02(-0.61%)
Dec 03, 2019 2.805 2.805 2.787 2.805 12,740 +0.01(+0.31%)
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.