Hunt Companies Finance Trust Inc (NY: HCFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.683	2.699	2.683	2.683	26,287	-0.04(-1.50%)
May 30, 2019	2.732	2.756	2.699	2.724	84,298	-0.02(-0.89%)
May 29, 2019	2.773	2.773	2.724	2.748	59,842	-0.02(-0.89%)
May 28, 2019	2.756	2.789	2.748	2.773	29,302	-0.01(-0.29%)
May 24, 2019	2.781	2.805	2.764	2.781	18,462	-0.01(-0.29%)
May 23, 2019	2.781	2.805	2.781	2.789	27,958	-0.02(-0.58%)
May 22, 2019	2.828	2.838	2.795	2.805	19,700	-0.01(-0.29%)
May 21, 2019	2.797	2.863	2.797	2.814	62,153	+0.01(+0.29%)
May 20, 2019	2.822	2.830	2.797	2.805	26,163	-0.02(-0.86%)
May 17, 2019	2.846	2.854	2.822	2.830	58,687	-0.02(-0.58%)
May 16, 2019	2.834	2.863	2.814	2.846	36,753	+0.02(+0.58%)
May 15, 2019	2.814	2.854	2.790	2.830	14,553	+0.02(+0.87%)
May 14, 2019	2.814	2.814	2.785	2.805	68,699	-0.02(-0.58%)
May 13, 2019	2.789	2.873	2.789	2.822	62,158	-0.01(-0.29%)
May 10, 2019	2.797	2.846	2.797	2.830	29,955	+0.01(+0.29%)
May 09, 2019	2.830	2.846	2.789	2.822	29,458	-0.02(-0.86%)
May 08, 2019	2.830	2.854	2.827	2.846	24,592	+0.00(+0.00%)
May 07, 2019	2.854	2.863	2.822	2.846	42,165	+0.00(+0.00%)
May 06, 2019	2.846	2.863	2.822	2.846	16,020	-0.02(-0.57%)
May 03, 2019	2.871	2.904	2.851	2.863	107,716	+0.00(+0.00%)
May 02, 2019	2.904	2.904	2.846	2.863	77,829	-0.02(-0.57%)

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.