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 (%)
Nov 29, 2019 2.822 2.822 2.796 2.813 14,970 -0.01(-0.45%)
Nov 27, 2019 2.805 2.834 2.796 2.826 45,378 +0.02(+0.69%)
Nov 26, 2019 2.839 2.847 2.805 2.807 70,807 -0.03(-1.13%)
Nov 25, 2019 2.822 2.847 2.796 2.839 115,905 +0.00(+0.00%)
Nov 22, 2019 2.796 2.873 2.796 2.839 43,857 +0.03(+0.91%)
Nov 21, 2019 2.787 2.822 2.787 2.813 15,531 +0.02(+0.61%)
Nov 20, 2019 2.796 2.881 2.796 2.796 38,105 -0.02(-0.61%)
Nov 19, 2019 2.762 2.864 2.762 2.813 34,427 +0.03(+0.92%)
Nov 18, 2019 2.770 2.830 2.770 2.787 33,649 -0.02(-0.61%)
Nov 15, 2019 2.796 2.822 2.774 2.805 24,794 +0.03(+0.92%)
Nov 14, 2019 2.847 2.847 2.762 2.779 115,116 -0.04(-1.52%)
Nov 13, 2019 2.805 2.830 2.805 2.822 18,471 +0.01(+0.46%)
Nov 12, 2019 2.856 2.856 2.805 2.809 28,037 -0.04(-1.35%)
Nov 11, 2019 2.907 2.907 2.847 2.847 30,199 +0.00(+0.00%)
Nov 08, 2019 2.847 2.864 2.799 2.847 81,867 +0.04(+1.52%)
Nov 07, 2019 2.839 2.839 2.779 2.805 109,311 -0.01(-0.30%)
Nov 06, 2019 2.856 2.856 2.813 2.813 23,311 -0.03(-0.98%)
Nov 05, 2019 2.864 2.864 2.830 2.841 16,678 -0.01(-0.52%)
Nov 04, 2019 2.856 2.864 2.839 2.856 46,588 +0.01(+0.46%)
Nov 01, 2019 2.856 2.856 2.839 2.843 219,639 -0.00(-0.16%)
Oct 31, 2019 2.830 2.847 2.813 2.847 34,724 +0.04(+1.52%)
Oct 30, 2019 2.822 2.839 2.779 2.805 117,096 -0.03(-1.20%)
Oct 29, 2019 2.839 2.864 2.830 2.839 99,390 -0.01(-0.30%)
Oct 28, 2019 2.847 2.864 2.822 2.847 9,732 -0.01(-0.30%)
Oct 25, 2019 2.856 2.864 2.851 2.856 6,198 +0.00(+0.00%)
Oct 24, 2019 2.864 2.864 2.852 2.856 2,832 -0.01(-0.30%)
Oct 23, 2019 2.864 2.873 2.847 2.864 17,643 -0.01(-0.30%)
Oct 22, 2019 2.847 2.907 2.847 2.873 47,763 +0.02(+0.60%)
Oct 21, 2019 2.856 2.881 2.847 2.856 15,607 -0.03(-0.89%)
Oct 18, 2019 2.873 2.881 2.847 2.881 19,180 -0.01(-0.30%)
Oct 17, 2019 2.856 2.890 2.856 2.890 9,455 +0.03(+1.20%)
Oct 16, 2019 2.881 2.916 2.856 2.856 49,396 +0.00(+0.00%)
Oct 15, 2019 2.847 2.856 2.813 2.856 18,621 +0.05(+1.83%)
Oct 14, 2019 2.810 2.813 2.800 2.805 5,743 -0.01(-0.30%)
Oct 11, 2019 2.805 2.822 2.804 2.813 36,606 +0.03(+0.92%)
Oct 10, 2019 2.805 2.805 2.787 2.787 3,774 -0.01(-0.31%)
Oct 09, 2019 2.805 2.805 2.787 2.796 17,193 -0.02(-0.61%)
Oct 08, 2019 2.796 2.813 2.796 2.813 11,408 +0.02(+0.61%)
Oct 07, 2019 2.822 2.832 2.796 2.796 29,480 -0.03(-0.91%)
Oct 04, 2019 2.839 2.847 2.822 2.822 8,888 -0.02(-0.60%)
Oct 03, 2019 2.856 2.873 2.830 2.839 32,371 +0.01(+0.30%)
Oct 02, 2019 2.873 2.890 2.830 2.830 41,365 -0.03(-0.90%)
Oct 01, 2019 2.899 2.916 2.856 2.856 97,636 -0.02(-0.60%)
Sep 30, 2019 2.839 2.916 2.825 2.873 177,511 +0.06(+2.13%)
Sep 27, 2019 2.856 2.856 2.813 2.813 41,752 -0.01(-0.45%)
Sep 26, 2019 2.801 2.834 2.801 2.826 22,629 +0.05(+1.81%)
Sep 25, 2019 2.751 2.784 2.751 2.776 13,540 +0.01(+0.30%)
Sep 24, 2019 2.759 2.790 2.759 2.767 36,422 -0.01(-0.30%)
Sep 23, 2019 2.776 2.792 2.759 2.776 15,749 -0.03(-0.90%)
Sep 20, 2019 2.776 2.801 2.759 2.801 17,223 +0.02(+0.60%)
Sep 19, 2019 2.767 2.801 2.759 2.784 19,371 +0.02(+0.60%)
Sep 18, 2019 2.742 2.784 2.742 2.767 7,595 +0.01(+0.30%)
Sep 17, 2019 2.751 2.784 2.742 2.759 7,522 -0.01(-0.30%)
Sep 16, 2019 2.751 2.784 2.751 2.767 13,984 -0.01(-0.30%)
Sep 13, 2019 2.792 2.801 2.776 2.776 15,907 -0.02(-0.60%)
Sep 12, 2019 2.784 2.801 2.784 2.792 5,657 +0.00(+0.00%)
Sep 11, 2019 2.818 2.818 2.781 2.792 10,391 -0.01(-0.30%)
Sep 10, 2019 2.792 2.826 2.792 2.801 3,831 +0.00(+0.00%)
Sep 09, 2019 2.818 2.859 2.784 2.801 44,925 +0.00(+0.00%)
Sep 06, 2019 2.784 2.809 2.759 2.801 8,970 +0.01(+0.30%)
Sep 05, 2019 2.801 2.805 2.767 2.792 54,803 +0.02(+0.60%)
Sep 04, 2019 2.759 2.792 2.738 2.776 19,041 +0.02(+0.61%)
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.