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 (%)
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%)
Dec 03, 2018 2.708 2.724 2.669 2.716 47,246 +0.02(+0.87%)
Nov 30, 2018 2.748 2.748 2.693 2.693 37,324 -0.04(-1.44%)
Nov 29, 2018 2.740 2.748 2.732 2.732 36,915 -0.01(-0.29%)
Nov 28, 2018 2.732 2.748 2.716 2.740 71,558 +0.02(+0.87%)
Nov 27, 2018 2.700 2.740 2.700 2.716 55,208 +0.02(+0.58%)
Nov 26, 2018 2.700 2.716 2.685 2.700 30,914 +0.02(+0.58%)
Nov 23, 2018 2.677 2.700 2.677 2.685 24,458 -0.02(-0.85%)
Nov 21, 2018 2.708 2.708 2.708 0 +0.04(+1.45%)
Nov 20, 2018 2.685 2.724 2.645 2.669 44,826 -0.05(-1.73%)
Nov 19, 2018 2.716 2.755 2.700 2.716 25,134 -0.02(-0.57%)
Nov 16, 2018 2.693 2.763 2.677 2.732 40,127 +0.03(+1.16%)
Nov 15, 2018 2.685 2.748 2.677 2.700 75,926 +0.02(+0.88%)
Nov 14, 2018 2.685 2.693 2.677 2.677 46,127 -0.01(-0.29%)
Nov 13, 2018 2.669 2.708 2.669 2.685 89,057 -0.01(-0.29%)
Nov 12, 2018 2.685 2.708 2.685 2.693 34,882 -0.01(-0.29%)
Nov 09, 2018 2.716 2.724 2.677 2.700 69,426 -0.02(-0.58%)
Nov 08, 2018 2.700 2.724 2.698 2.716 63,698 +0.01(+0.29%)
Nov 07, 2018 2.685 2.712 2.685 2.708 43,969 +0.02(+0.88%)
Nov 06, 2018 2.698 2.700 2.677 2.685 19,767 +0.02(+0.59%)
Nov 05, 2018 2.669 2.732 2.567 2.669 32,213 -0.04(-1.45%)
Nov 02, 2018 2.748 2.763 2.708 2.708 61,018 -0.02(-0.86%)
Nov 01, 2018 2.763 2.787 2.724 2.732 157,427 -0.03(-1.14%)
Oct 31, 2018 2.708 2.779 2.708 2.763 102,870 +0.06(+2.33%)
Oct 30, 2018 2.748 2.763 2.700 2.700 51,276 -0.06(-2.27%)
Oct 29, 2018 2.771 2.785 2.740 2.763 65,357 -0.01(-0.28%)
Oct 26, 2018 2.748 2.771 2.716 2.771 61,910 +0.05(+1.73%)
Oct 25, 2018 2.779 2.795 2.724 2.724 22,900 -0.05(-1.98%)
Oct 24, 2018 2.771 2.810 2.749 2.779 73,049 -0.02(-0.56%)
Oct 23, 2018 2.826 2.826 2.764 2.795 23,226 -0.03(-1.11%)
Oct 22, 2018 2.850 2.850 2.826 2.826 45,835 -0.01(-0.28%)
Oct 19, 2018 2.826 2.850 2.810 2.834 91,846 +0.01(+0.28%)
Oct 18, 2018 2.826 2.849 2.826 2.826 36,198 +0.00(+0.00%)
Oct 17, 2018 2.724 2.842 2.724 2.826 89,631 -0.01(-0.28%)
Oct 16, 2018 2.787 2.834 2.764 2.834 77,538 +0.05(+1.69%)
Oct 15, 2018 2.795 2.795 2.716 2.787 41,060 +0.05(+1.72%)
Oct 12, 2018 2.724 2.755 2.724 2.740 60,763 +0.02(+0.58%)
Oct 11, 2018 2.763 2.787 2.724 2.724 102,159 -0.04(-1.42%)
Oct 10, 2018 2.812 2.812 2.763 2.763 49,556 -0.03(-1.12%)
Oct 09, 2018 2.802 2.834 2.795 2.795 20,761 -0.02(-0.84%)
Oct 08, 2018 2.850 2.850 2.818 2.818 23,840 -0.03(-1.10%)
Oct 05, 2018 2.802 2.857 2.802 2.850 38,088 +0.02(+0.83%)
Oct 04, 2018 2.905 2.920 2.826 2.826 51,037 -0.12(-4.00%)
Oct 03, 2018 2.975 2.975 2.912 2.944 64,398 +0.01(+0.27%)
Oct 02, 2018 2.924 2.975 2.912 2.936 61,753 +0.00(+0.00%)
Oct 01, 2018 2.936 2.959 2.912 2.936 176,063 -0.01(-0.27%)
Sep 28, 2018 2.897 2.959 2.857 2.944 124,457 +0.03(+1.08%)
Sep 27, 2018 2.850 2.920 2.842 2.912 81,754 +0.08(+2.77%)
Sep 26, 2018 2.834 2.857 2.765 2.834 111,583 +0.01(+0.27%)
Sep 25, 2018 2.818 2.842 2.811 2.826 59,599 -0.01(-0.27%)
Sep 24, 2018 2.834 2.842 2.803 2.834 32,235 +0.00(+0.00%)
Sep 21, 2018 2.811 2.834 2.795 2.834 120,957 +0.03(+1.10%)
Sep 20, 2018 2.788 2.811 2.772 2.803 92,459 +0.02(+0.83%)
Sep 19, 2018 2.749 2.797 2.749 2.780 169,754 +0.01(+0.28%)
Sep 18, 2018 2.764 2.772 2.741 2.772 54,837 +0.00(+0.00%)
Sep 17, 2018 2.803 2.803 2.764 2.772 23,169 -0.02(-0.83%)
Sep 14, 2018 2.788 2.811 2.764 2.795 48,564 -0.02(-0.55%)
Sep 13, 2018 2.818 2.834 2.795 2.811 54,098 -0.01(-0.28%)
Sep 12, 2018 2.733 2.826 2.733 2.819 209,479 +0.08(+2.82%)
Sep 11, 2018 2.757 2.772 2.710 2.741 116,846 -0.03(-1.11%)
Sep 10, 2018 2.726 2.780 2.726 2.772 56,252 +0.02(+0.56%)
Sep 07, 2018 2.733 2.818 2.733 2.757 113,575 +0.02(+0.85%)
Sep 06, 2018 2.780 2.780 2.733 2.733 43,083 -0.06(-2.21%)
Sep 05, 2018 2.726 2.795 2.726 2.795 53,072 +0.06(+2.26%)
Sep 04, 2018 2.703 2.741 2.695 2.733 114,655 -0.04(-1.39%)
Aug 31, 2018 2.772 2.772 2.772 0 -0.02(-0.55%)
Aug 30, 2018 2.772 2.788 2.726 2.788 70,032 +0.02(+0.84%)
Aug 29, 2018 2.726 2.772 2.726 2.764 36,421 +0.03(+1.13%)
Aug 28, 2018 2.741 2.757 2.664 2.733 162,312 -0.01(-0.28%)
Aug 27, 2018 2.780 2.780 2.741 2.741 60,904 -0.05(-1.66%)
Aug 24, 2018 2.826 2.826 2.780 2.788 18,001 -0.03(-1.10%)
Aug 23, 2018 2.818 2.834 2.803 2.818 38,843 +0.00(+0.00%)
Aug 22, 2018 2.834 2.834 2.811 2.818 47,488 -0.01(-0.27%)
Aug 21, 2018 2.826 2.849 2.818 2.826 67,936 +0.01(+0.27%)
Aug 20, 2018 2.826 2.849 2.772 2.818 124,578 -0.01(-0.27%)
Aug 17, 2018 2.818 2.849 2.788 2.826 71,357 +0.02(+0.83%)
Aug 16, 2018 2.741 2.834 2.710 2.803 146,289 +0.07(+2.54%)
Aug 15, 2018 2.795 2.803 2.733 2.733 157,993 -0.08(-2.75%)
Aug 14, 2018 2.710 2.811 2.688 2.811 185,604 +0.08(+2.82%)
Aug 13, 2018 2.664 2.741 2.664 2.733 389,247 +0.05(+2.02%)
Aug 10, 2018 2.471 2.695 2.448 2.679 436,171 +0.22(+8.78%)
Aug 09, 2018 2.510 2.510 2.463 2.463 97,052 -0.05(-2.15%)
Aug 08, 2018 2.510 2.522 2.510 2.517 107,096 +0.00(+0.00%)
Aug 07, 2018 2.556 2.556 2.510 2.517 219,204 -0.03(-1.21%)
Aug 06, 2018 2.587 2.587 2.548 2.548 168,813 -0.05(-1.79%)
Aug 03, 2018 2.587 2.595 2.583 2.595 139,735 +0.01(+0.30%)
Aug 02, 2018 2.587 2.595 2.587 2.587 32,655 +0.00(+0.00%)
Aug 01, 2018 2.587 2.595 2.571 2.587 126,856 +0.00(+0.00%)
Jul 31, 2018 2.579 2.595 2.579 2.587 54,900 +0.00(+0.00%)
Jul 30, 2018 2.556 2.595 2.556 2.587 63,313 +0.00(+0.00%)
Jul 27, 2018 2.587 2.602 2.548 2.587 72,393 -0.02(-0.89%)
Jul 26, 2018 2.610 2.619 2.587 2.610 69,200 -0.02(-0.59%)
Jul 25, 2018 2.625 2.633 2.610 2.625 94,511 +0.00(+0.00%)
Jul 24, 2018 2.625 2.633 2.625 2.625 63,909 +0.00(+0.00%)
Jul 23, 2018 2.625 2.633 2.625 2.625 26,152 +0.00(+0.00%)
Jul 20, 2018 2.633 2.649 2.625 2.625 39,647 -0.02(-0.87%)
Jul 19, 2018 2.625 2.656 2.625 2.649 93,593 +0.02(+0.88%)
Jul 18, 2018 2.625 2.633 2.625 2.625 56,300 +0.00(+0.00%)
Jul 17, 2018 2.625 2.633 2.625 2.625 24,819 -0.01(-0.29%)
Jul 16, 2018 2.625 2.633 2.625 2.633 77,658 +0.01(+0.29%)
Jul 13, 2018 2.625 2.633 2.625 2.625 26,579 +0.00(+0.00%)
Jul 12, 2018 2.633 2.633 2.624 2.625 46,716 -0.02(-0.58%)
Jul 11, 2018 2.625 2.649 2.625 2.641 92,304 +0.02(+0.59%)
Jul 10, 2018 2.625 2.656 2.625 2.625 26,338 +0.00(+0.00%)
Jul 09, 2018 2.656 2.664 2.625 2.625 84,036 -0.05(-1.73%)
Jul 06, 2018 2.672 2.703 2.656 2.672 34,685 -0.01(-0.29%)
Jul 05, 2018 2.679 2.703 2.672 2.679 83,060 +0.00(+0.00%)
Jul 03, 2018 2.679 2.679 2.679 0 +0.05(+2.06%)
Jul 02, 2018 2.633 2.633 2.618 2.625 114,035 -0.01(-0.29%)
Jun 29, 2018 2.641 2.641 2.625 2.633 27,983 +0.00(+0.00%)
Jun 28, 2018 2.633 2.641 2.625 2.633 40,295 +0.00(+0.00%)
Jun 27, 2018 2.656 2.664 2.625 2.633 44,997 -0.03(-1.16%)
Jun 26, 2018 2.625 2.664 2.625 2.664 128,621 +0.04(+1.47%)
Jun 25, 2018 2.633 2.640 2.625 2.625 89,178 -0.02(-0.58%)
Jun 22, 2018 2.633 2.649 2.625 2.641 55,242 +0.01(+0.29%)
Jun 21, 2018 2.625 2.649 2.587 2.633 365,110 +0.01(+0.29%)
Jun 20, 2018 2.625 2.649 2.622 2.625 184,583 +0.00(+0.00%)
Jun 19, 2018 2.618 2.641 2.602 2.625 88,105 -0.01(-0.29%)
Jun 18, 2018 2.587 2.641 2.486 2.633 119,859 +0.02(+0.89%)
Jun 15, 2018 2.618 2.571 2.610 96,126 +0.04(+1.50%)
Jun 14, 2018 2.618 2.625 2.494 2.571 143,179 -0.03(-1.19%)
Jun 13, 2018 2.633 2.669 2.591 2.602 73,480 -0.05(-1.74%)
Jun 12, 2018 2.679 2.679 2.625 2.648 88,787 +0.01(+0.29%)
Jun 11, 2018 2.641 2.648 2.610 2.641 82,724 +0.01(+0.29%)
Jun 08, 2018 2.671 2.671 2.587 2.633 55,509 +0.01(+0.29%)
Jun 07, 2018 2.679 2.679 2.618 2.625 82,272 +0.02(+0.89%)
Jun 06, 2018 2.595 2.602 145,323 -0.07(-2.59%)
Jun 05, 2018 2.648 2.710 2.579 2.671 237,502 +0.09(+3.57%)
Jun 04, 2018 2.587 2.602 2.562 2.579 170,779 +0.01(+0.30%)
Jun 01, 2018 2.518 2.572 2.510 2.572 121,283 +0.05(+2.13%)
May 31, 2018 2.548 2.595 2.487 2.518 157,006 -0.05(-1.80%)
May 30, 2018 2.694 2.694 2.525 2.564 242,041 -0.11(-4.03%)
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.