Hunt Companies Finance Trust Inc (NY: HCFT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.722	2.739	2.512	2.556	201,902	-0.19(-7.01%)
Feb 27, 2020	2.809	2.818	2.656	2.748	175,814	-0.07(-2.59%)
Feb 26, 2020	2.862	2.862	2.818	2.821	39,900	-0.02(-0.81%)
Feb 25, 2020	2.879	2.879	2.844	2.844	91,041	-0.04(-1.22%)
Feb 24, 2020	2.871	2.912	2.871	2.879	51,226	-0.04(-1.20%)
Feb 21, 2020	2.888	2.914	2.871	2.914	71,985	+0.03(+0.91%)
Feb 20, 2020	2.888	2.888	2.871	2.888	66,824	+0.02(+0.61%)
Feb 19, 2020	2.879	2.888	2.871	2.871	54,969	+0.01(+0.31%)
Feb 18, 2020	2.879	2.888	2.862	2.862	115,751	-0.02(-0.61%)
Feb 14, 2020	2.879	2.888	2.854	2.879	208,073	+0.00(+0.00%)
Feb 13, 2020	2.888	2.888	2.862	2.879	43,403	+0.01(+0.30%)
Feb 12, 2020	2.888	2.888	2.862	2.871	171,932	+0.00(+0.00%)
Feb 11, 2020	2.853	2.871	2.827	2.871	111,823	+0.02(+0.61%)
Feb 10, 2020	2.827	2.853	2.827	2.853	16,381	+0.01(+0.46%)
Feb 07, 2020	2.879	2.879	2.818	2.840	44,448	-0.02(-0.76%)
Feb 06, 2020	2.888	2.888	2.844	2.862	10,642	-0.01(-0.38%)
Feb 05, 2020	2.879	2.879	2.853	2.873	58,187	+0.02(+0.54%)
Feb 04, 2020	2.888	2.888	2.853	2.857	14,643	+0.00(+0.15%)
Feb 03, 2020	2.844	2.879	2.844	2.853	38,502	-0.02(-0.61%)
Jan 31, 2020	2.844	2.871	2.844	2.871	41,020	+0.00(+0.00%)
Jan 30, 2020	2.844	2.879	2.844	2.871	33,849	+0.01(+0.31%)
Jan 29, 2020	2.853	2.871	2.844	2.862	39,040	-0.01(-0.30%)
Jan 28, 2020	2.864	2.871	2.847	2.871	35,936	+0.02(+0.61%)
Jan 27, 2020	2.844	2.871	2.844	2.853	15,500	-0.03(-0.91%)
Jan 24, 2020	2.888	2.888	2.853	2.879	37,478	+0.00(+0.00%)
Jan 23, 2020	2.888	2.888	2.879	2.879	42,954	-0.01(-0.30%)
Jan 22, 2020	2.879	2.888	2.875	2.888	28,921	+0.00(+0.00%)
Jan 21, 2020	2.888	2.888	2.871	2.888	45,580	+0.02(+0.61%)
Jan 17, 2020	2.871	2.914	2.871	2.871	78,155	-0.01(-0.30%)
Jan 16, 2020	2.827	2.879	2.827	2.879	64,687	+0.02(+0.61%)
Jan 15, 2020	2.888	2.888	2.840	2.862	79,689	+0.00(+0.00%)
Jan 14, 2020	2.871	2.871	2.853	2.862	78,374	+0.00(+0.15%)
Jan 13, 2020	2.853	2.862	2.853	2.857	67,061	+0.03(+1.08%)
Jan 10, 2020	2.827	2.871	2.827	2.827	55,189	-0.02(-0.62%)
Jan 09, 2020	2.844	2.862	2.809	2.844	38,386	+0.02(+0.62%)
Jan 08, 2020	2.809	2.844	2.809	2.827	19,408	-0.01(-0.31%)
Jan 07, 2020	2.906	2.906	2.827	2.836	38,190	-0.04(-1.22%)
Jan 06, 2020	2.897	2.905	2.854	2.871	90,289	+0.04(+1.55%)
Jan 03, 2020	2.774	2.841	2.774	2.827	62,844	+0.01(+0.47%)
Jan 02, 2020	2.818	2.822	2.801	2.814	33,340	-0.01(-0.46%)
Dec 31, 2019	2.827	2.836	2.827	2.827	17,825	-0.01(-0.31%)
Dec 30, 2019	2.783	2.853	2.774	2.836	45,662	+0.05(+1.73%)
Dec 27, 2019	2.805	2.813	2.787	2.787	85,025	-0.02(-0.61%)
Dec 26, 2019	2.796	2.820	2.796	2.804	35,617	-0.01(-0.31%)
Dec 24, 2019	2.805	2.815	2.787	2.813	14,619	+0.01(+0.30%)
Dec 23, 2019	2.847	2.847	2.796	2.805	27,142	-0.04(-1.50%)
Dec 20, 2019	2.805	2.856	2.805	2.847	47,249	+0.02(+0.56%)
Dec 19, 2019	2.822	2.839	2.805	2.831	62,447	+0.04(+1.27%)
Dec 18, 2019	2.787	2.822	2.787	2.796	32,555	+0.00(+0.15%)
Dec 17, 2019	2.796	2.796	2.779	2.792	15,484	+0.01(+0.46%)
Dec 16, 2019	2.797	2.811	2.779	2.779	30,051	+0.00(+0.00%)
Dec 13, 2019	2.745	2.783	2.745	2.779	29,121	+0.01(+0.31%)
Dec 12, 2019	2.783	2.783	2.736	2.770	11,654	-0.03(-1.22%)
Dec 11, 2019	2.736	2.805	2.719	2.805	68,895	+0.07(+2.50%)
Dec 10, 2019	2.796	2.796	2.728	2.736	75,971	-0.04(-1.39%)
Dec 09, 2019	2.770	2.796	2.753	2.775	81,239	+0.01(+0.46%)
Dec 06, 2019	2.813	2.813	2.753	2.762	153,560	-0.03(-0.92%)
Dec 05, 2019	2.796	2.813	2.770	2.787	43,895	+0.00(+0.00%)
Dec 04, 2019	2.822	2.822	2.787	2.787	25,596	-0.02(-0.61%)
Dec 03, 2019	2.805	2.805	2.787	2.805	12,740	+0.01(+0.31%)

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.