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

- Apartments

Recent Quotes

My Watchlist

Indicators

Hunt Companies Finance Trust Inc (NY: HCFT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hunt Companies Finance Trust Inc (NY: HCFT )

Historical Prices