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 (%)
Aug 31, 2018
2.772
2.772
2.772
0
-0.02(-0.55%)
Aug 30, 2018
2.772
2.788
2.726
2.788
70,032
+0.02(+0.84%)
Aug 29, 2018
2.726
2.772
2.726
2.764
36,421
+0.03(+1.13%)
Aug 28, 2018
2.741
2.757
2.664
2.733
162,312
-0.01(-0.28%)
Aug 27, 2018
2.780
2.780
2.741
2.741
60,904
-0.05(-1.66%)
Aug 24, 2018
2.826
2.826
2.780
2.788
18,001
-0.03(-1.10%)
Aug 23, 2018
2.818
2.834
2.803
2.818
38,843
+0.00(+0.00%)
Aug 22, 2018
2.834
2.834
2.811
2.818
47,488
-0.01(-0.27%)
Aug 21, 2018
2.826
2.849
2.818
2.826
67,936
+0.01(+0.27%)
Aug 20, 2018
2.826
2.849
2.772
2.818
124,578
-0.01(-0.27%)
Aug 17, 2018
2.818
2.849
2.788
2.826
71,357
+0.02(+0.83%)
Aug 16, 2018
2.741
2.834
2.710
2.803
146,289
+0.07(+2.54%)
Aug 15, 2018
2.795
2.803
2.733
2.733
157,993
-0.08(-2.75%)
Aug 14, 2018
2.710
2.811
2.688
2.811
185,604
+0.08(+2.82%)
Aug 13, 2018
2.664
2.741
2.664
2.733
389,247
+0.05(+2.02%)
Aug 10, 2018
2.471
2.695
2.448
2.679
436,171
+0.22(+8.78%)
Aug 09, 2018
2.510
2.510
2.463
2.463
97,052
-0.05(-2.15%)
Aug 08, 2018
2.510
2.522
2.510
2.517
107,096
+0.00(+0.00%)
Aug 07, 2018
2.556
2.556
2.510
2.517
219,204
-0.03(-1.21%)
Aug 06, 2018
2.587
2.587
2.548
2.548
168,813
-0.05(-1.79%)
Aug 03, 2018
2.587
2.595
2.583
2.595
139,735
+0.01(+0.30%)
Aug 02, 2018
2.587
2.595
2.587
2.587
32,655
+0.00(+0.00%)
Aug 01, 2018
2.587
2.595
2.571
2.587
126,856
+0.00(+0.00%)
Jul 31, 2018
2.579
2.595
2.579
2.587
54,900
+0.00(+0.00%)
Jul 30, 2018
2.556
2.595
2.556
2.587
63,313
+0.00(+0.00%)
Jul 27, 2018
2.587
2.602
2.548
2.587
72,393
-0.02(-0.89%)
Jul 26, 2018
2.610
2.619
2.587
2.610
69,200
-0.02(-0.59%)
Jul 25, 2018
2.625
2.633
2.610
2.625
94,511
+0.00(+0.00%)
Jul 24, 2018
2.625
2.633
2.625
2.625
63,909
+0.00(+0.00%)
Jul 23, 2018
2.625
2.633
2.625
2.625
26,152
+0.00(+0.00%)
Jul 20, 2018
2.633
2.649
2.625
2.625
39,647
-0.02(-0.87%)
Jul 19, 2018
2.625
2.656
2.625
2.649
93,593
+0.02(+0.88%)
Jul 18, 2018
2.625
2.633
2.625
2.625
56,300
+0.00(+0.00%)
Jul 17, 2018
2.625
2.633
2.625
2.625
24,819
-0.01(-0.29%)
Jul 16, 2018
2.625
2.633
2.625
2.633
77,658
+0.01(+0.29%)
Jul 13, 2018
2.625
2.633
2.625
2.625
26,579
+0.00(+0.00%)
Jul 12, 2018
2.633
2.633
2.624
2.625
46,716
-0.02(-0.58%)
Jul 11, 2018
2.625
2.649
2.625
2.641
92,304
+0.02(+0.59%)
Jul 10, 2018
2.625
2.656
2.625
2.625
26,338
+0.00(+0.00%)
Jul 09, 2018
2.656
2.664
2.625
2.625
84,036
-0.05(-1.73%)
Jul 06, 2018
2.672
2.703
2.656
2.672
34,685
-0.01(-0.29%)
Jul 05, 2018
2.679
2.703
2.672
2.679
83,060
+0.00(+0.00%)
Jul 03, 2018
2.679
2.679
2.679
0
+0.05(+2.06%)
Jul 02, 2018
2.633
2.633
2.618
2.625
114,035
-0.01(-0.29%)
Jun 29, 2018
2.641
2.641
2.625
2.633
27,983
+0.00(+0.00%)
Jun 28, 2018
2.633
2.641
2.625
2.633
40,295
+0.00(+0.00%)
Jun 27, 2018
2.656
2.664
2.625
2.633
44,997
-0.03(-1.16%)
Jun 26, 2018
2.625
2.664
2.625
2.664
128,621
+0.04(+1.47%)
Jun 25, 2018
2.633
2.640
2.625
2.625
89,178
-0.02(-0.58%)
Jun 22, 2018
2.633
2.649
2.625
2.641
55,242
+0.01(+0.29%)
Jun 21, 2018
2.625
2.649
2.587
2.633
365,110
+0.01(+0.29%)
Jun 20, 2018
2.625
2.649
2.622
2.625
184,583
+0.00(+0.00%)
Jun 19, 2018
2.618
2.641
2.602
2.625
88,105
-0.01(-0.29%)
Jun 18, 2018
2.587
2.641
2.486
2.633
119,859
+0.02(+0.89%)
Jun 15, 2018
2.618
2.571
2.610
96,126
+0.04(+1.50%)
Jun 14, 2018
2.618
2.625
2.494
2.571
143,179
-0.03(-1.19%)
Jun 13, 2018
2.633
2.669
2.591
2.602
73,480
-0.05(-1.74%)
Jun 12, 2018
2.679
2.679
2.625
2.648
88,787
+0.01(+0.29%)
Jun 11, 2018
2.641
2.648
2.610
2.641
82,724
+0.01(+0.29%)
Jun 08, 2018
2.671
2.671
2.587
2.633
55,509
+0.01(+0.29%)
Jun 07, 2018
2.679
2.679
2.618
2.625
82,272
+0.02(+0.89%)
Jun 06, 2018
2.595
2.602
145,323
-0.07(-2.59%)
Jun 05, 2018
2.648
2.710
2.579
2.671
237,502
+0.09(+3.57%)
Jun 04, 2018
2.587
2.602
2.562
2.579
170,779
+0.01(+0.30%)
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
.