$17.93 -0.06 (%) Hatteras Financial Corp - NYSE

May. 22, 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
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
3/5/201518.2118.2418.0818.12470,319
3/4/201518.1818.2218.1318.19358,792
3/3/201518.2418.2518.1518.20558,021
3/2/201518.3718.4218.2018.27620,763
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center