HATTERAS FINANCIAL $26.83

up +0.15


17/5/2013 05:17 PM  |  NYSE : HTS  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HTS historical data

Date Open High Low Close Volume
5/17/2013 26.80 26.83 26.53 26.83 6112
5/16/2013 26.16 26.68 26.14 26.68 6611
5/15/2013 26.20 26.23 25.80 26.12 10636
5/14/2013 26.28 26.50 26.00 26.35 8181
5/13/2013 26.66 26.68 26.15 26.44 9928
5/10/2013 26.93 26.99 26.58 26.78 7190
5/9/2013 27.15 27.19 26.90 26.94 4254
5/8/2013 27.00 27.21 26.97 27.21 3799
5/7/2013 26.63 27.04 26.61 27.04 7318
5/6/2013 26.39 26.79 26.39 26.62 6228
5/3/2013 26.94 27.04 26.62 26.76 10556
5/2/2013 27.03 27.19 26.90 27.17 4383
5/1/2013 27.28 27.31 26.85 26.97 4049
4/30/2013 26.85 27.33 26.80 27.33 5357
4/29/2013 26.63 27.06 26.63 27.03 4763
4/26/2013 26.88 26.89 26.51 26.63 7358
4/25/2013 26.80 27.05 26.75 26.83 8954
4/24/2013 27.49 27.56 26.94 27.01 12246
4/23/2013 27.65 27.73 27.52 27.62 3403
4/22/2013 27.40 27.67 27.27 27.61 4620
4/19/2013 27.39 27.42 27.11 27.29 3678
4/18/2013 27.20 27.36 27.09 27.25 4816
4/17/2013 27.68 27.70 27.18 27.18 3991
4/16/2013 27.15 27.71 27.12 27.69 5741
4/15/2013 27.56 27.64 27.04 27.05 6245
4/12/2013 27.63 27.67 27.49 27.67 2499
4/11/2013 27.63 27.76 27.51 27.68 3848
4/10/2013 27.59 27.73 27.53 27.64 3973
4/9/2013 27.85 27.88 27.54 27.54 4722
4/8/2013 27.76 27.88 27.70 27.79 3242
4/5/2013 27.37 27.74 27.27 27.74 6649
4/4/2013 27.30 27.54 27.23 27.54 5836
4/3/2013 27.52 27.52 27.18 27.31 6585
4/2/2013 27.59 27.66 27.33 27.38 5414
4/1/2013 27.46 27.74 27.36 27.51 7143
3/28/2013 27.54 27.58 27.36 27.43 7289
3/27/2013 27.21 27.54 27.18 27.42 2322
3/26/2013 28.06 28.18 28.03 28.14 8123
3/25/2013 28.18 28.28 27.99 28.03 11125
3/22/2013 27.84 28.20 27.84 28.14 8704
3/21/2013 27.69 27.92 27.69 27.84 7222
3/20/2013 27.56 27.69 27.36 27.69 6057
3/19/2013 27.81 27.86 27.41 27.42 6735
3/18/2013 27.77 27.83 27.60 27.72 8212
3/15/2013 27.89 28.04 27.79 27.81 21402
3/14/2013 27.60 27.90 27.60 27.89 7551
3/13/2013 27.34 27.61 27.26 27.58 6498
3/12/2013 27.25 27.47 27.16 27.38 5348
3/11/2013 26.89 27.26 26.89 27.26 6946
3/8/2013 26.89 26.97 26.76 26.93 5835
3/7/2013 26.58 26.89 26.58 26.84 7852
3/6/2013 26.86 26.90 26.58 26.59 5431
3/5/2013 26.84 26.86 26.72 26.86 6858
3/4/2013 26.63 26.84 26.53 26.72 10346
3/1/2013 26.71 26.76 26.55 26.59 9608
2/28/2013 26.62 26.78 26.43 26.69 16359
2/27/2013 26.62 26.75 26.58 26.63 9684
2/26/2013 26.67 26.75 26.50 26.60 15977
2/25/2013 26.82 26.93 26.62 26.62 8997
2/22/2013 26.78 26.92 26.70 26.84 6732
2/21/2013 26.76 26.82 26.42 26.78 7413
2/20/2013 27.02 27.09 26.80 26.83 6155
2/19/2013 27.03 27.20 26.89 26.95 10520
2/15/2013 26.82 27.01 26.77 26.97 8034
2/14/2013 27.08 27.10 26.80 26.97 12765
2/13/2013 27.36 27.40 27.08 27.25 9799
2/12/2013 27.09 27.23 26.96 27.17 7448
2/11/2013 26.90 27.10 26.82 27.05 7641
2/8/2013 27.04 27.13 26.71 26.87 8219
2/7/2013 27.22 27.25 26.92 26.97 6658
2/6/2013 27.06 27.32 27.06 27.25 5617
2/5/2013 27.18 27.29 27.17 27.21 4159
2/4/2013 27.15 27.20 27.08 27.18 6085
2/1/2013 27.20 27.23 27.08 27.19 4627
1/31/2013 27.21 27.21 26.92 27.08 4860
1/30/2013 27.06 27.18 26.85 27.18 6649
1/29/2013 27.00 27.10 26.89 27.08 4223
1/28/2013 26.95 27.01 26.80 27.00 6605
1/25/2013 27.02 27.06 26.91 27.01 5865
1/24/2013 27.30 27.31 27.02 27.05 6141
1/23/2013 27.28 27.36 27.26 27.32 7525
1/22/2013 27.00 27.31 26.99 27.31 8508
1/18/2013 26.80 27.07 26.72 27.00 7040
1/17/2013 26.59 26.82 26.51 26.74 6008
1/16/2013 26.31 26.61 26.27 26.51 5986
1/15/2013 26.56 26.60 26.25 26.34 8799
1/14/2013 26.70 26.74 26.46 26.49 10354
1/11/2013 26.53 26.70 26.52 26.69 9839
1/10/2013 26.48 26.60 26.43 26.59 10435
1/9/2013 26.25 26.50 26.25 26.43 8636
1/8/2013 26.13 26.23 26.06 26.19 11201
1/7/2013 26.10 26.18 25.99 26.13 7537
1/4/2013 25.85 26.08 25.84 26.06 11763
1/3/2013 25.57 25.85 25.56 25.77 7109
1/2/2013 25.18 25.59 25.10 25.56 8439
12/31/2012 24.54 24.83 24.52 24.81 10502
12/28/2012 24.76 24.90 24.65 24.67 8600
12/27/2012 24.90 24.99 24.62 24.79 7424
12/26/2012 24.85 25.11 24.75 24.92 8396
12/24/2012 25.06 25.15 24.92 24.95 4466
Marketplace
Trading Center