$16.31 +0.09 (%) Hatteras Financial Corp - NYSE

Jul. 29, 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
7/28/201516.1616.3216.0916.22863,949
7/27/201516.1316.2716.1016.131,171,034
7/24/201516.2216.4316.1416.171,254,077
7/23/201516.4916.5516.3016.321,391,059
7/22/201516.7616.8316.5216.59883,690
7/21/201516.8716.9716.8116.81807,377
7/20/201517.0017.0516.8616.91697,594
7/17/201517.0417.0616.9417.01583,404
7/16/201517.0717.1916.9817.01520,586
7/15/201517.0117.0816.9417.06799,189
7/14/201517.0017.0716.9517.01582,060
7/13/201517.0317.1016.9517.01795,240
7/10/201516.9717.1316.9017.01893,142
7/9/201517.1817.1816.9816.981,102,408
7/8/201517.0817.2317.0817.17907,579
7/7/201516.9017.1916.8317.161,321,882
7/6/201516.6116.7916.5216.77722,350
7/2/201516.6316.7216.5316.63967,727
7/1/201516.3216.5416.1716.521,096,954
6/30/201516.4416.5716.2916.301,253,491
6/29/201516.6516.7116.3716.401,173,854
6/26/201516.8916.9516.5716.671,578,671
6/25/201517.0017.0516.9016.91817,683
6/24/201517.2417.2416.9917.001,166,459
6/23/201517.6517.7217.5717.681,052,589
6/22/201517.7717.8317.6117.65840,632
6/19/201517.6817.8017.6117.751,438,772
6/18/201517.5317.7017.5117.64801,585
6/17/201517.3417.5417.3017.541,419,183
6/16/201517.4717.5517.4017.52583,060
6/15/201517.5017.5417.4217.48597,528
6/12/201517.5517.6817.4617.53434,186
6/11/201517.2917.6517.2917.611,466,745
6/10/201517.2717.3517.2217.26411,092
6/9/201517.3417.4117.2417.28480,478
6/8/201517.5017.5017.3517.37440,888
6/5/201517.5717.6517.4317.47692,907
6/4/201517.7717.7817.6717.73490,872
6/3/201517.9017.9117.7017.80571,879
6/2/201517.9617.9717.8417.90742,740
6/1/201518.0418.1017.9418.03644,828
5/29/201517.9718.0717.9317.96736,825
5/28/201517.9318.0017.8817.98452,558
5/27/201517.9617.9817.8317.98458,425
5/26/201517.9017.9517.8317.93711,136
5/22/201517.9818.0217.9117.93438,065
5/21/201518.0618.0917.9717.99411,721
5/20/201518.1118.1518.0518.06366,406
5/19/201518.0818.1517.9918.11433,372
5/18/201518.1118.1418.0218.12383,208
5/15/201518.0818.1517.9618.14516,762
5/14/201517.9818.0617.9418.04348,800
5/13/201518.0018.0317.8617.88409,694
5/12/201517.8018.0417.7617.96464,456
5/11/201517.9518.0217.8217.89742,293
5/8/201517.9318.0917.9118.01550,294
5/7/201517.8417.9417.7317.86493,691
5/6/201517.9317.9917.7317.86761,928
5/5/201518.1918.2417.8517.93981,737
5/4/201518.1418.2718.0818.25569,338
5/1/201518.0518.1817.9918.13542,205
4/30/201518.1218.1617.9818.061,024,257
4/29/201518.2318.2918.1318.15866,324
4/28/201518.5218.5718.3118.36747,593
4/27/201518.5518.5918.4418.56855,404
4/24/201518.5118.6118.4818.55539,027
4/23/201518.4218.5118.3718.51725,301
4/22/201518.5818.5818.2818.401,013,712
4/21/201518.7518.7818.6018.60726,896
4/20/201518.7518.8018.6618.68529,016
4/17/201518.7618.8218.6818.75658,628
4/16/201518.6118.8018.5418.79576,206
4/15/201518.5518.6918.4818.60892,738
4/14/201518.5118.5918.4718.55633,860
4/13/201518.3718.5018.3218.48809,564
4/10/201518.3518.4518.3118.41640,718
4/9/201518.3518.4318.2518.26676,577
4/8/201518.2818.4218.2418.38600,767
4/7/201518.4118.4118.2418.27394,264
4/6/201518.2618.4318.2618.42660,566
4/2/201518.2518.2818.1818.25670,944
4/1/201518.1918.2818.0918.251,105,913
3/31/201518.1518.2618.1218.161,022,618
3/30/201518.1118.2418.0218.161,249,747
3/27/201518.0718.1717.8518.081,360,793
3/26/201517.9518.1817.8917.94977,642
3/25/201518.1918.2718.0218.031,524,920
3/24/201518.8318.8418.6118.641,356,550
3/23/201518.6918.8518.6518.821,049,494
3/20/201518.4418.7518.4418.711,758,166
3/19/201518.3618.5518.2918.41500,622
3/18/201518.1218.5518.0218.441,169,622
3/17/201517.9218.1417.9118.13703,641
3/16/201517.8017.9717.7817.93517,352
3/13/201517.7617.7917.6417.77413,664
3/12/201517.6417.7517.6117.75494,381
3/11/201517.6617.6917.5317.58730,591
3/10/201517.6617.7617.6017.62615,663
3/9/201517.8117.8917.6517.72598,578
3/6/201517.9618.0517.7017.72724,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!