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 (%)
Jun 30, 2020
2.522
2.541
2.466
2.476
28,596
-0.03(-1.12%)
Jun 29, 2020
2.504
2.569
2.392
2.504
82,349
+0.07(+2.88%)
Jun 26, 2020
2.425
2.497
2.406
2.434
108,581
+0.01(+0.37%)
Jun 25, 2020
2.361
2.470
2.325
2.425
155,164
-0.03(-1.11%)
Jun 24, 2020
2.361
2.470
2.334
2.452
56,425
+0.05(+2.27%)
Jun 23, 2020
2.379
2.434
2.379
2.397
64,663
+0.03(+1.15%)
Jun 22, 2020
2.288
2.424
2.270
2.370
74,198
+0.08(+3.57%)
Jun 19, 2020
2.515
2.543
2.288
2.288
84,244
-0.15(-5.97%)
Jun 18, 2020
2.397
2.484
2.391
2.434
42,231
+0.07(+3.08%)
Jun 17, 2020
2.388
2.461
2.361
2.361
49,912
-0.03(-1.14%)
Jun 16, 2020
2.452
2.543
2.370
2.388
62,079
+0.02(+0.77%)
Jun 15, 2020
2.198
2.488
2.179
2.370
62,386
+0.06(+2.76%)
Jun 12, 2020
2.352
2.397
2.270
2.307
68,386
+0.11(+4.96%)
Jun 11, 2020
2.497
2.497
2.179
2.198
84,052
-0.30(-12.00%)
Jun 10, 2020
2.461
2.497
2.367
2.497
49,706
+0.00(+0.00%)
Jun 09, 2020
2.497
2.497
2.452
2.497
111,235
+0.00(+0.00%)
Jun 08, 2020
2.497
2.497
2.406
2.497
201,878
+0.14(+5.77%)
Jun 05, 2020
2.497
2.497
2.316
2.361
117,941
+0.07(+3.17%)
Jun 04, 2020
2.152
2.353
2.152
2.288
83,046
+0.14(+6.33%)
Jun 03, 2020
2.370
2.406
2.134
2.152
110,834
-0.09(-4.05%)
Jun 02, 2020
2.125
2.334
2.125
2.243
70,571
+0.14(+6.47%)
Jun 01, 2020
2.034
2.243
2.025
2.107
97,079
+0.02(+0.87%)
May 29, 2020
2.161
2.161
1.934
2.089
164,193
-0.07(-3.36%)
May 28, 2020
2.361
2.361
2.157
2.161
148,438
-0.20(-8.46%)
May 27, 2020
2.270
2.361
2.261
2.361
108,909
+0.14(+6.12%)
May 26, 2020
2.252
2.389
2.152
2.225
171,294
+0.09(+4.25%)
May 22, 2020
2.043
2.147
2.016
2.134
191,173
+0.10(+4.91%)
May 21, 2020
1.998
2.043
1.961
2.034
77,091
+0.04(+1.82%)
May 20, 2020
2.043
2.043
1.916
1.998
357,989
+0.08(+4.27%)
May 19, 2020
1.789
1.922
1.780
1.916
374,554
+0.14(+7.65%)
May 18, 2020
1.816
1.816
1.771
1.780
128,257
-0.04(-2.00%)
May 15, 2020
1.834
1.845
1.789
1.816
22,575
+0.02(+1.01%)
May 14, 2020
1.707
1.807
1.701
1.798
26,262
+0.10(+5.88%)
May 13, 2020
1.807
1.807
1.644
1.698
30,711
-0.11(-6.03%)
May 12, 2020
1.744
1.939
1.744
1.807
222,374
+0.09(+5.29%)
May 11, 2020
1.753
1.771
1.644
1.716
51,133
-0.04(-2.07%)
May 08, 2020
1.635
1.753
1.635
1.753
31,715
+0.12(+7.22%)
May 07, 2020
1.680
1.715
1.635
1.635
25,029
-0.05(-3.23%)
May 06, 2020
1.635
1.753
1.635
1.689
51,297
+0.00(+0.00%)
May 05, 2020
1.625
1.852
1.625
1.689
61,701
+0.02(+1.09%)
May 04, 2020
1.698
1.761
1.562
1.671
145,496
-0.02(-1.08%)
May 01, 2020
1.780
1.780
1.644
1.689
60,677
-0.11(-6.06%)
Apr 30, 2020
1.871
1.898
1.780
1.798
8,129
-0.01(-0.50%)
Apr 29, 2020
1.798
1.907
1.780
1.807
49,486
+0.03(+1.53%)
Apr 28, 2020
1.807
1.852
1.753
1.780
35,251
+0.01(+0.51%)
Apr 27, 2020
1.689
1.798
1.689
1.771
54,047
+0.08(+4.84%)
Apr 24, 2020
1.644
1.716
1.644
1.689
69,928
+0.05(+2.76%)
Apr 23, 2020
1.725
1.798
1.635
1.644
50,289
-0.02(-1.29%)
Apr 22, 2020
1.825
1.825
1.626
1.665
23,762
-0.06(-3.49%)
Apr 21, 2020
1.725
1.744
1.707
1.725
32,436
-0.02(-1.04%)
Apr 20, 2020
1.834
1.834
1.725
1.744
26,364
-0.05(-2.55%)
Apr 17, 2020
1.816
1.907
1.771
1.789
35,900
+0.02(+1.04%)
Apr 16, 2020
1.753
1.871
1.635
1.771
71,918
+0.05(+2.63%)
Apr 15, 2020
1.807
1.807
1.698
1.725
36,274
-0.08(-4.52%)
Apr 14, 2020
1.943
1.943
1.753
1.807
93,585
-0.14(-7.01%)
Apr 13, 2020
1.789
1.952
1.789
1.943
65,882
+0.20(+11.46%)
Apr 09, 2020
1.689
1.780
1.634
1.744
46,912
+0.14(+8.47%)
Apr 08, 2020
1.526
1.680
1.514
1.607
108,624
+0.15(+10.62%)
Apr 07, 2020
1.553
1.760
1.444
1.453
86,307
-0.05(-3.61%)
Apr 06, 2020
1.289
1.671
1.289
1.507
72,458
+0.20(+15.28%)
Apr 03, 2020
1.317
1.371
1.289
1.308
15,196
-0.09(-6.49%)
Apr 02, 2020
1.408
1.577
1.371
1.398
45,655
-0.11(-7.23%)
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
.