Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.