Quantcast

Hunter Maritime Acquisition Corp. Class A Common Stock Historical Stock Prices

HUNT 
$95
*  
unch
unch
Get HUNT Alerts
*Delayed - data as of Apr. 18, 2019 14:58 ET  -  Find a broker to begin trading HUNT now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    HUNT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:58 N/A N/A N/A 95 0
04/17/2019 95 95 95 95 00
04/16/2019 95 95 95 95 00
04/15/2019 95 95 95 95 00
04/12/2019 95 95 95 95 00
04/11/2019 95 95 95 95 00
04/10/2019 95 95 95 95 00
04/09/2019 95 95 95 95 00
04/08/2019 95 95 95 95 00
04/05/2019 95 95 95 95 00
04/04/2019 95 95 95 95 00
04/03/2019 95 95 95 95 00
04/02/2019 95 95 95 95 00
04/01/2019 95 95 95 95 00
03/29/2019 95 95 95 95 00
03/28/2019 95 95 95 95 00
03/27/2019 95 95 95 95 00
03/26/2019 33.5 103.9 32.3488 95 716,804
03/25/2019 9.747 20.5 9.74 18.41 162,302
03/22/2019 9.3968 9.3968 9.35 9.35 1,069
03/21/2019 9.4558 9.4558 9.3747 9.39 400
03/20/2019 10 10 9.42 9.42 1,072
03/19/2019 9.75 9.82 9.65 9.65 3,850
03/18/2019 9.62 9.93 9.62 9.66 7,851
03/15/2019 9.6 9.84 9.6 9.79 1,830
03/14/2019 10.217 10.23 9.33 9.51 9,274
03/13/2019 10.2146 10.23 10.15 10.23 752
03/12/2019 10.2509 10.2509 10.2381 10.2381 600
03/11/2019 10.259 10.28 10.22 10.22 571
03/08/2019 10.27 10.27 10.2319 10.27 2,723
03/07/2019 10.27 10.27 10.1665 10.1665 981
03/06/2019 10.24 10.24 10.24 10.24 00
03/05/2019 10.26 10.329 10.24 10.24 1,285
03/04/2019 10.3 10.5939 10.27 10.55 6,109
03/01/2019 10.26 10.26 10.24 10.24 303,926
02/28/2019 10.3013 10.4 10.3013 10.4 3,292
02/27/2019 10.27 10.68 10.27 10.38 1,702
02/26/2019 10.25 10.25 10.25 10.25 00
02/25/2019 10.25 10.25 10.25 10.25 480,000
02/22/2019 10.25 10.25 10.25 10.25 905,612
02/21/2019 10.25 10.25 10.25 10.25 520,500
02/20/2019 10.27 10.27 10.2193 10.25 1,850
02/19/2019 10.27 10.27 10.15 10.16 302,204
02/15/2019 10.3 10.3 10.3 10.3 1,496
02/14/2019 10.27 10.3 10.27 10.3 1,888
02/13/2019 10.3 10.3 10.3 10.3 00
02/12/2019 10.3 10.3 10.3 10.3 00
02/11/2019 10.293 10.3 10.24 10.3 1,500
02/08/2019 10.16 10.3 9.14 10.3 10,015
02/07/2019 10.251 10.251 10.2 10.2001 2,121
02/06/2019 10.2 10.2 10.2 10.2 200
02/05/2019 10.15 10.15 10.15 10.15 00
02/04/2019 10.1 10.2176 10.1 10.15 1,650
02/01/2019 10.1 10.1 10.1 10.1 00
01/31/2019 10.1 10.1 10.1 10.1 00
01/30/2019 10.1 10.1 10.1 10.1 00
01/29/2019 10.1 10.1 10.1 10.1 00
01/28/2019 10.1 10.1 10.1 10.1 00
01/25/2019 10.1 10.1 10.1 10.1 00
01/24/2019 10.1 10.1993 10.1 10.1 4,451
01/23/2019 10.1 10.1 10.1 10.1 181
01/22/2019 10.1 10.235 10.1 10.1 36,184
01/18/2019 10.08 10.1 10.08 10.1 51,100
01/17/2019 10.0801 10.0801 10.08 10.08 1,022
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio