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 30, 2020 2.522 2.541 2.466 2.476 28,596 -0.03(-1.12%)
Jun 29, 2020 2.504 2.569 2.392 2.504 82,349 +0.07(+2.88%)
Jun 26, 2020 2.425 2.497 2.406 2.434 108,581 +0.01(+0.37%)
Jun 25, 2020 2.361 2.470 2.325 2.425 155,164 -0.03(-1.11%)
Jun 24, 2020 2.361 2.470 2.334 2.452 56,425 +0.05(+2.27%)
Jun 23, 2020 2.379 2.434 2.379 2.397 64,663 +0.03(+1.15%)
Jun 22, 2020 2.288 2.424 2.270 2.370 74,198 +0.08(+3.57%)
Jun 19, 2020 2.515 2.543 2.288 2.288 84,244 -0.15(-5.97%)
Jun 18, 2020 2.397 2.484 2.391 2.434 42,231 +0.07(+3.08%)
Jun 17, 2020 2.388 2.461 2.361 2.361 49,912 -0.03(-1.14%)
Jun 16, 2020 2.452 2.543 2.370 2.388 62,079 +0.02(+0.77%)
Jun 15, 2020 2.198 2.488 2.179 2.370 62,386 +0.06(+2.76%)
Jun 12, 2020 2.352 2.397 2.270 2.307 68,386 +0.11(+4.96%)
Jun 11, 2020 2.497 2.497 2.179 2.198 84,052 -0.30(-12.00%)
Jun 10, 2020 2.461 2.497 2.367 2.497 49,706 +0.00(+0.00%)
Jun 09, 2020 2.497 2.497 2.452 2.497 111,235 +0.00(+0.00%)
Jun 08, 2020 2.497 2.497 2.406 2.497 201,878 +0.14(+5.77%)
Jun 05, 2020 2.497 2.497 2.316 2.361 117,941 +0.07(+3.17%)
Jun 04, 2020 2.152 2.353 2.152 2.288 83,046 +0.14(+6.33%)
Jun 03, 2020 2.370 2.406 2.134 2.152 110,834 -0.09(-4.05%)
Jun 02, 2020 2.125 2.334 2.125 2.243 70,571 +0.14(+6.47%)
Jun 01, 2020 2.034 2.243 2.025 2.107 97,079 +0.02(+0.87%)
May 29, 2020 2.161 2.161 1.934 2.089 164,193 -0.07(-3.36%)
May 28, 2020 2.361 2.361 2.157 2.161 148,438 -0.20(-8.46%)
May 27, 2020 2.270 2.361 2.261 2.361 108,909 +0.14(+6.12%)
May 26, 2020 2.252 2.389 2.152 2.225 171,294 +0.09(+4.25%)
May 22, 2020 2.043 2.147 2.016 2.134 191,173 +0.10(+4.91%)
May 21, 2020 1.998 2.043 1.961 2.034 77,091 +0.04(+1.82%)
May 20, 2020 2.043 2.043 1.916 1.998 357,989 +0.08(+4.27%)
May 19, 2020 1.789 1.922 1.780 1.916 374,554 +0.14(+7.65%)
May 18, 2020 1.816 1.816 1.771 1.780 128,257 -0.04(-2.00%)
May 15, 2020 1.834 1.845 1.789 1.816 22,575 +0.02(+1.01%)
May 14, 2020 1.707 1.807 1.701 1.798 26,262 +0.10(+5.88%)
May 13, 2020 1.807 1.807 1.644 1.698 30,711 -0.11(-6.03%)
May 12, 2020 1.744 1.939 1.744 1.807 222,374 +0.09(+5.29%)
May 11, 2020 1.753 1.771 1.644 1.716 51,133 -0.04(-2.07%)
May 08, 2020 1.635 1.753 1.635 1.753 31,715 +0.12(+7.22%)
May 07, 2020 1.680 1.715 1.635 1.635 25,029 -0.05(-3.23%)
May 06, 2020 1.635 1.753 1.635 1.689 51,297 +0.00(+0.00%)
May 05, 2020 1.625 1.852 1.625 1.689 61,701 +0.02(+1.09%)
May 04, 2020 1.698 1.761 1.562 1.671 145,496 -0.02(-1.08%)
May 01, 2020 1.780 1.780 1.644 1.689 60,677 -0.11(-6.06%)
Apr 30, 2020 1.871 1.898 1.780 1.798 8,129 -0.01(-0.50%)
Apr 29, 2020 1.798 1.907 1.780 1.807 49,486 +0.03(+1.53%)
Apr 28, 2020 1.807 1.852 1.753 1.780 35,251 +0.01(+0.51%)
Apr 27, 2020 1.689 1.798 1.689 1.771 54,047 +0.08(+4.84%)
Apr 24, 2020 1.644 1.716 1.644 1.689 69,928 +0.05(+2.76%)
Apr 23, 2020 1.725 1.798 1.635 1.644 50,289 -0.02(-1.29%)
Apr 22, 2020 1.825 1.825 1.626 1.665 23,762 -0.06(-3.49%)
Apr 21, 2020 1.725 1.744 1.707 1.725 32,436 -0.02(-1.04%)
Apr 20, 2020 1.834 1.834 1.725 1.744 26,364 -0.05(-2.55%)
Apr 17, 2020 1.816 1.907 1.771 1.789 35,900 +0.02(+1.04%)
Apr 16, 2020 1.753 1.871 1.635 1.771 71,918 +0.05(+2.63%)
Apr 15, 2020 1.807 1.807 1.698 1.725 36,274 -0.08(-4.52%)
Apr 14, 2020 1.943 1.943 1.753 1.807 93,585 -0.14(-7.01%)
Apr 13, 2020 1.789 1.952 1.789 1.943 65,882 +0.20(+11.46%)
Apr 09, 2020 1.689 1.780 1.634 1.744 46,912 +0.14(+8.47%)
Apr 08, 2020 1.526 1.680 1.514 1.607 108,624 +0.15(+10.62%)
Apr 07, 2020 1.553 1.760 1.444 1.453 86,307 -0.05(-3.61%)
Apr 06, 2020 1.289 1.671 1.289 1.507 72,458 +0.20(+15.28%)
Apr 03, 2020 1.317 1.371 1.289 1.308 15,196 -0.09(-6.49%)
Apr 02, 2020 1.408 1.577 1.371 1.398 45,655 -0.11(-7.23%)
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.