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, 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%)
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.