$16.11 -0.07 (%) Hatteras Financial Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTS historical data

Date Open High Low Close Volume
5/27/201616.1816.2116.0816.112,162,486
5/26/201616.1616.2816.1616.181,744,889
5/25/201616.2216.2516.0916.181,382,630
5/24/201616.2516.3116.2116.222,295,036
5/23/201616.3816.4616.2416.241,472,114
5/20/201616.3016.4116.2916.381,891,559
5/19/201616.1916.3516.1316.311,155,152
5/18/201616.4716.5116.1416.271,233,774
5/17/201616.5316.6416.4516.501,599,849
5/16/201616.5116.6416.4716.59819,445
5/13/201616.5916.6516.5216.56560,256
5/12/201616.5516.6416.4416.61587,568
5/11/201616.4016.5816.3716.55705,953
5/10/201616.4016.5116.3516.47461,208
5/9/201616.3416.4616.2316.37799,785
5/6/201616.0516.3616.0316.33744,212
5/5/201615.9316.1415.9016.08957,404
5/4/201615.7415.9515.7215.951,249,517
5/3/201615.8815.9015.7615.79453,564
5/2/201615.9015.9515.8315.92562,752
4/29/201615.8315.9815.7515.89816,302
4/28/201615.7715.9115.7715.85626,903
4/27/201615.7715.8415.7415.83642,137
4/26/201615.9315.9515.7215.79907,086
4/25/201615.7315.9315.7015.93863,764
4/22/201615.8315.8315.7015.751,374,467
4/21/201615.9815.9815.7315.791,003,525
4/20/201615.9316.0315.9315.96694,619
4/19/201615.8816.0215.8815.941,299,133
4/18/201615.9215.9415.8415.901,560,598
4/15/201615.8515.9615.8415.941,334,920
4/14/201615.8215.9415.7715.882,568,720
4/13/201615.8115.8615.7515.845,176,545
4/12/201615.7615.8415.7415.803,249,810
4/11/201615.4915.8315.4915.8028,543,370
4/8/201614.3914.4214.2414.26455,879
4/7/201614.2514.3614.2514.33406,778
4/6/201614.2714.3414.1714.30506,967
4/5/201614.2014.4014.1614.27633,271
4/4/201614.3314.3714.2114.25502,541
4/1/201614.2014.3714.0814.34694,812
3/31/201614.1214.3514.1214.30693,698
3/30/201614.2414.2614.0714.12831,388
3/29/201614.3514.6214.1914.601,065,351
3/28/201614.4014.4514.1714.37679,393
3/24/201614.3314.4814.2314.40659,605
3/23/201614.6914.7414.3514.38747,535
3/22/201614.6214.7314.5614.69572,763
3/21/201614.5514.7214.4514.68851,096
3/18/201614.6714.6814.3014.504,134,073
3/17/201614.2714.6514.2414.58861,494
3/16/201614.1314.3014.0114.29596,255
3/15/201614.1514.2314.0114.12644,558
3/14/201614.1714.2914.0614.24810,940
3/11/201613.9914.2013.9414.19599,106
3/10/201614.1314.1313.6613.91957,891
3/9/201614.0514.1713.8614.07532,601
3/8/201614.2214.2713.9314.02619,558
3/7/201614.0714.2814.0614.27791,183
3/4/201614.1314.2414.0014.07821,226
3/3/201613.9014.1213.8914.12884,038
3/2/201613.7913.9313.7113.87866,233
3/1/201613.8313.9113.6813.801,017,060
2/29/201613.7613.8313.6713.751,340,236
2/26/201613.7013.9913.6613.721,065,838
2/25/201613.3513.6713.3113.671,139,249
2/24/201613.1713.4112.9513.331,499,845
2/23/201613.1413.2812.9813.271,161,198
2/22/201613.0113.2212.9613.17782,488
2/19/201613.0413.1112.8512.921,045,125
2/18/201613.1513.1912.8213.091,267,032
2/17/201612.6513.2512.6413.112,661,587
2/16/201612.3412.5212.2112.482,238,713
2/12/201611.8812.3711.8812.351,709,688
2/11/201611.9412.0111.7711.871,456,819
2/10/201612.1012.2812.0112.051,017,272
2/9/201612.0912.2011.9412.061,300,365
2/8/201612.5512.6212.1812.212,369,059
2/5/201612.6912.7212.5512.631,127,112
2/4/201612.5312.8012.5112.731,488,792
2/3/201612.3412.5912.2612.551,641,101
2/2/201612.0212.3311.8212.302,196,547
2/1/201612.1912.2712.0612.091,321,429
1/29/201612.0112.2611.9412.261,834,972
1/28/201611.8312.1011.8011.911,461,180
1/27/201611.7811.8311.6011.712,241,960
1/26/201611.5011.9211.4711.831,372,840
1/25/201611.8611.9011.4511.451,778,421
1/22/201611.6211.8911.5111.861,824,478
1/21/201611.3111.5111.2211.411,921,059
1/20/201611.0411.3510.5411.272,618,665
1/19/201611.7511.7511.0811.153,252,504
1/15/201612.1012.1611.5511.713,025,462
1/14/201612.3912.5512.2212.291,908,573
1/13/201612.8012.8012.1712.392,443,242
1/12/201613.2613.2712.7512.82929,730
1/11/201613.1913.2613.1313.191,138,161
1/8/201613.3713.3913.1213.171,456,615
1/7/201613.3813.5013.3313.351,607,175
1/6/201613.4613.6513.4213.501,684,010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center