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 (%)
Apr 30, 2019
2.854
2.904
2.816
2.904
115,906
+0.05(+1.72%)
Apr 29, 2019
2.805
2.871
2.789
2.854
49,681
+0.05(+1.75%)
Apr 26, 2019
2.805
2.822
2.797
2.805
38,391
+0.01(+0.29%)
Apr 25, 2019
2.838
2.844
2.797
2.797
70,340
-0.02(-0.87%)
Apr 24, 2019
2.805
2.854
2.789
2.822
30,288
+0.02(+0.58%)
Apr 23, 2019
2.789
2.830
2.789
2.805
55,822
+0.02(+0.59%)
Apr 22, 2019
2.805
2.838
2.789
2.789
55,537
-0.07(-2.29%)
Apr 18, 2019
2.879
2.879
2.805
2.854
38,146
-0.01(-0.29%)
Apr 17, 2019
2.879
2.879
2.854
2.863
25,905
-0.02(-0.57%)
Apr 16, 2019
2.887
2.887
2.865
2.879
117,664
+0.00(+0.00%)
Apr 15, 2019
2.895
2.904
2.805
2.879
121,761
+0.01(+0.28%)
Apr 12, 2019
2.887
2.887
2.871
2.871
54,041
+0.01(+0.29%)
Apr 11, 2019
2.871
2.904
2.846
2.863
40,056
-0.02(-0.57%)
Apr 10, 2019
2.854
2.904
2.842
2.879
55,626
+0.02(+0.86%)
Apr 09, 2019
2.781
2.854
2.781
2.854
22,721
+0.05(+1.75%)
Apr 08, 2019
2.805
2.805
2.781
2.805
155,578
+0.02(+0.59%)
Apr 05, 2019
2.748
2.805
2.748
2.789
279,866
+0.00(+0.00%)
Apr 04, 2019
2.773
2.811
2.773
2.789
86,811
+0.00(+0.00%)
Apr 03, 2019
2.822
2.822
2.781
2.789
87,335
-0.01(-0.29%)
Apr 02, 2019
2.781
2.826
2.781
2.797
192,803
+0.02(+0.59%)
Apr 01, 2019
2.887
2.944
2.781
2.781
402,275
-0.07(-2.58%)
Mar 29, 2019
2.920
2.920
2.822
2.854
72,014
+0.06(+2.04%)
Mar 28, 2019
2.805
2.830
2.797
2.797
39,911
-0.01(-0.29%)
Mar 27, 2019
2.805
2.861
2.797
2.805
93,545
-0.02(-0.85%)
Mar 26, 2019
2.902
2.902
2.805
2.829
195,268
+0.04(+1.44%)
Mar 25, 2019
2.701
2.821
2.637
2.789
72,634
-0.01(-0.29%)
Mar 22, 2019
2.821
2.821
2.781
2.797
75,355
-0.01(-0.29%)
Mar 21, 2019
2.797
2.853
2.797
2.805
41,632
-0.02(-0.85%)
Mar 20, 2019
2.845
2.876
2.805
2.829
112,782
-0.03(-1.12%)
Mar 19, 2019
2.894
2.894
2.845
2.861
41,631
-0.01(-0.28%)
Mar 18, 2019
2.805
2.877
2.805
2.869
21,653
+0.03(+1.13%)
Mar 15, 2019
2.861
2.902
2.693
2.837
353,198
-0.04(-1.39%)
Mar 14, 2019
2.886
2.886
2.853
2.877
21,196
-0.01(-0.28%)
Mar 13, 2019
2.834
2.918
2.834
2.886
196,125
+0.04(+1.41%)
Mar 12, 2019
2.789
2.845
2.773
2.845
48,262
+0.04(+1.43%)
Mar 11, 2019
2.749
2.813
2.749
2.805
28,349
+0.05(+1.74%)
Mar 08, 2019
2.757
2.765
2.725
2.757
47,908
-0.01(-0.29%)
Mar 07, 2019
2.765
2.773
2.685
2.765
48,257
-0.02(-0.58%)
Mar 06, 2019
2.789
2.789
2.765
2.781
54,279
-0.01(-0.29%)
Mar 05, 2019
2.805
2.821
2.781
2.789
35,745
-0.02(-0.85%)
Mar 04, 2019
2.837
2.837
2.805
2.813
123,925
+0.01(+0.29%)
Mar 01, 2019
2.845
2.869
2.773
2.805
57,015
-0.04(-1.41%)
Feb 28, 2019
2.837
2.853
2.765
2.845
501,658
+0.02(+0.85%)
Feb 27, 2019
2.813
2.837
2.813
2.821
45,752
-0.01(-0.28%)
Feb 26, 2019
2.789
2.845
2.789
2.829
76,789
+0.02(+0.86%)
Feb 25, 2019
2.757
2.813
2.757
2.805
137,311
+0.03(+1.16%)
Feb 22, 2019
2.741
2.789
2.741
2.773
83,340
+0.02(+0.58%)
Feb 21, 2019
2.725
2.765
2.725
2.757
107,548
+0.04(+1.48%)
Feb 20, 2019
2.701
2.749
2.701
2.717
91,950
-0.01(-0.29%)
Feb 19, 2019
2.717
2.765
2.717
2.725
75,308
-0.02(-0.58%)
Feb 15, 2019
2.669
2.753
2.669
2.741
121,641
-0.01(-0.29%)
Feb 14, 2019
2.781
2.784
2.725
2.749
53,223
-0.03(-1.15%)
Feb 13, 2019
2.725
2.781
2.725
2.781
24,911
+0.06(+2.06%)
Feb 12, 2019
2.685
2.733
2.685
2.725
113,010
+0.04(+1.49%)
Feb 11, 2019
2.621
2.725
2.621
2.685
35,447
+0.08(+3.08%)
Feb 08, 2019
2.629
2.661
2.605
2.605
17,840
-0.04(-1.52%)
Feb 07, 2019
2.685
2.709
2.605
2.645
52,733
-0.05(-1.79%)
Feb 06, 2019
2.709
2.725
2.629
2.693
69,148
+0.00(+0.00%)
Feb 05, 2019
2.725
2.725
2.677
2.693
12,654
+0.00(+0.00%)
Feb 04, 2019
2.701
2.733
2.677
2.693
83,000
-0.03(-1.18%)
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
.