$18.35 +0.17 (%) Hatteras Financial Corp - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTS historical data

Date Open High Low Close Volume
2/27/201518.1718.3718.1218.351,043,463
2/26/201518.2318.2918.1118.18794,283
2/25/201518.1018.3018.1018.251,061,771
2/24/201518.1218.1818.0118.12687,115
2/23/201518.1818.2318.0418.18768,527
2/20/201517.9318.1817.9318.121,110,511
2/19/201517.9418.1117.8917.90892,955
2/18/201518.2518.3317.7117.951,761,382
2/17/201517.9618.1817.9618.06707,974
2/13/201517.9318.1117.9118.03576,880
2/12/201517.9118.0817.8817.96517,352
2/11/201517.8617.9417.8017.85637,375
2/10/201517.9317.9517.7817.87573,734
2/9/201517.9218.0317.8217.90700,368
2/6/201518.0418.1117.8217.92801,819
2/5/201518.0618.1418.0318.10585,882
2/4/201518.1618.1718.0518.061,207,532
2/3/201517.9518.1817.8718.16702,202
2/2/201518.1618.2317.8517.95934,759
1/30/201518.2518.3418.1218.18781,233
1/29/201518.2418.2917.9818.27744,737
1/28/201518.4018.4118.2318.23602,891
1/27/201518.4118.4518.3418.37466,210
1/26/201518.3718.4718.2618.46707,730
1/23/201518.5718.5718.2618.38537,292
1/22/201518.3518.5418.2818.54862,282
1/21/201518.3118.3718.1918.26619,343
1/20/201518.6418.6418.2718.34790,999
1/16/201518.4218.5918.4118.59644,891
1/15/201518.4518.6318.4218.44592,995
1/14/201518.2518.4718.2518.46783,203
1/13/201518.6318.6518.2318.291,130,329
1/12/201518.5618.6118.4518.59514,676
1/9/201518.6918.7218.5618.59469,142
1/8/201518.7318.7818.5718.69743,881
1/7/201518.7018.7718.6018.71436,685
1/6/201518.8018.9118.6518.69663,513
1/5/201518.7018.8418.6218.73694,052
1/2/201518.4718.7718.3618.75712,464
12/31/201418.6818.8218.4318.43807,659
12/30/201418.7018.8618.5618.69853,306
12/29/201418.5918.8718.5618.76900,744
12/26/201418.4418.7018.4218.63736,064
12/24/201418.6318.6318.3318.38846,338
12/23/201418.8618.9018.5518.641,384,006
12/22/201419.2519.3419.1019.321,047,506
12/19/201419.0319.2718.8819.252,113,197
12/18/201419.0019.0518.8118.991,005,789
12/17/201418.6818.9518.6218.951,218,768
12/16/201418.7918.9318.6618.68922,367
12/15/201418.8818.9418.7018.79864,178
12/12/201419.0519.0618.8118.88838,073
12/11/201418.9019.1018.8419.06832,578
12/10/201419.2019.2018.8918.90700,571
12/9/201418.6619.2018.6119.181,268,575
12/8/201419.0819.1318.6418.701,157,330
12/5/201419.2119.2219.0219.09887,702
12/4/201419.2719.3219.2119.29479,502
12/3/201419.2519.3219.2119.27741,650
12/2/201419.1319.2919.0619.25712,248
12/1/201419.1419.2319.0719.11641,223
11/28/201419.1519.2919.1119.16270,229
11/26/201419.1519.2019.1219.16363,920
11/25/201419.1719.1819.1019.12400,530
11/24/201419.0419.1519.0119.14392,840
11/21/201419.2419.2518.9119.02670,897
11/20/201419.0919.1419.0219.14314,921
11/19/201419.1519.2219.0419.07459,712
11/18/201419.1719.2419.0719.21658,041
11/17/201419.0619.2119.0319.10577,221
11/14/201419.0319.1619.0219.11465,666
11/13/201419.1119.2018.9719.01456,007
11/12/201418.9919.1418.8919.10886,600
11/11/201419.0219.0818.9218.98585,327
11/10/201418.9919.0518.8919.05603,121
11/7/201418.9219.0318.8618.99628,382
11/6/201418.8418.9818.8118.89455,281
11/5/201418.9918.9918.7818.88720,938
11/4/201419.0319.0818.8818.96606,974
11/3/201419.0219.1518.9919.02725,114
10/31/201419.0019.1418.8819.04963,187
10/30/201418.8819.0218.8319.011,025,890
10/29/201419.0519.1518.7118.841,693,744
10/28/201419.0019.0818.9119.06932,428
10/27/201418.9419.0118.8319.00612,398
10/24/201418.9418.9418.8118.91487,513
10/23/201418.9619.0118.8818.90856,955
10/22/201419.0519.1618.9018.90801,816
10/21/201418.9719.0818.8619.011,037,182
10/20/201418.7818.9418.7618.93805,129
10/17/201418.7918.8718.7118.801,110,004
10/16/201418.6218.7918.5418.731,478,447
10/15/201418.8118.9618.5318.721,679,846
10/14/201418.8619.0118.7918.821,214,656
10/13/201418.6919.0618.6718.87953,665
10/10/201418.6218.8618.6218.67930,824
10/9/201418.7118.8618.6418.661,104,298
10/8/201418.3818.7118.3418.691,444,232
10/7/201418.2318.4518.1618.37907,474
10/6/201418.1818.3318.1518.23635,183
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center