Hatteras Financial Corp $19.31

down -0.29


30/7/2014 04:01 PM  |  NYSE : HTS  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTS historical data

Date Open High Low Close Volume
7/30/201419.6019.6519.2419.31905,414
7/29/201419.7119.8419.5819.60983,256
7/28/201419.5419.8019.5419.671,245,814
7/25/201419.4719.5719.4119.56670,585
7/24/201419.5319.6019.4319.521,346,793
7/23/201419.8219.8219.2019.561,565,942
7/22/201419.8219.9319.7719.821,374,271
7/21/201419.7719.8319.6919.78489,577
7/18/201419.6819.8119.6619.76716,620
7/17/201419.7419.8119.6619.72697,815
7/16/201419.6019.7519.5719.69915,855
7/15/201419.6619.7519.5819.62646,416
7/14/201419.6819.7319.6019.68653,067
7/11/201419.6419.7219.5919.65981,502
7/10/201419.6819.8519.6319.631,108,918
7/9/201419.6819.8019.5319.74892,069
7/8/201419.3819.6919.3719.671,323,916
7/7/201419.4019.4219.2519.381,048,796
7/3/201419.5319.5719.3719.41689,747
7/2/201419.5019.6119.3219.611,142,056
7/1/201419.8019.8719.5119.521,213,245
6/30/201419.7019.9119.6919.811,413,428
6/27/201419.8319.9519.6519.659,586,787
6/26/201419.8219.8919.7519.86773,810
6/25/201419.8419.9119.8019.86965,728
6/24/201419.8619.9419.8519.87941,785
6/23/201419.8619.9319.8419.851,077,167
6/20/201419.7919.8919.6019.781,443,763
6/19/201420.1920.3620.1220.151,427,982
6/18/201420.2620.2920.1320.20893,148
6/17/201420.3920.4020.2620.26602,898
6/16/201420.4020.4220.3520.40599,123
6/13/201420.3920.4420.2020.38987,220
6/12/201420.3020.4020.2520.39773,113
6/11/201420.3020.3220.1720.30653,638
6/10/201420.3320.3520.2120.29621,010
6/9/201420.3120.4420.2920.33822,052
6/6/201420.2820.3720.2520.291,198,800
6/5/201420.1420.2620.1220.22660,822
6/4/201420.1320.1719.9320.13541,664
6/3/201420.2720.2720.0720.13549,041
6/2/201420.3120.3920.2520.27778,717
5/30/201420.2620.3320.2320.29690,596
5/29/201420.3520.3520.2320.28678,184
5/28/201420.3620.3920.2320.32551,297
5/27/201420.3720.4920.3320.34651,416
5/23/201420.2320.3420.1220.28631,807
5/22/201420.1220.2720.0120.19658,736
5/21/201420.0220.1319.9920.11379,451
5/20/201420.1120.2019.9420.04466,353
5/19/201419.9020.1519.9020.10626,204
5/16/201419.8419.8619.7319.86384,459
5/15/201419.8119.8819.7119.82531,255
5/14/201419.6619.8619.6519.84479,036
5/13/201419.6519.7119.6119.64364,767
5/12/201419.6819.7619.6219.63444,104
5/9/201419.5519.7919.5219.68542,642
5/8/201419.5619.8219.4919.55738,003
5/7/201419.5519.7219.4919.71608,787
5/6/201419.6419.6819.5119.52395,519
5/5/201419.5019.7419.4719.62564,883
5/2/201419.5319.5919.4219.54425,621
5/1/201419.5419.6819.4719.63637,404
4/30/201419.2719.5919.2719.571,477,667
4/29/201419.4819.4919.2519.27825,621
4/28/201419.6819.6819.4219.451,083,557
4/25/201419.6519.8319.6319.68630,942
4/24/201419.7919.9119.6919.731,000,164
4/23/201420.0020.0019.6519.73935,354
4/22/201419.6519.8419.6019.811,097,743
4/21/201419.6019.6719.4919.60929,004
4/17/201419.6019.6519.4719.62477,467
4/16/201419.6519.7319.5919.61537,957
4/15/201419.7019.7519.5719.69765,529
4/14/201419.6019.7519.5019.59919,884
4/11/201419.4419.6719.4419.59925,036
4/10/201419.2919.6019.2819.421,525,716
4/9/201419.1419.3819.0719.28840,047
4/8/201419.0019.3019.0019.15795,116
4/7/201418.9219.1918.8919.041,402,409
4/4/201418.7518.9218.7218.831,316,641
4/3/201418.8218.8218.6518.74681,766
4/2/201418.9819.0018.7918.82796,689
4/1/201418.8219.0318.6318.981,263,582
3/31/201418.6518.9018.5318.85702,799
3/28/201418.4518.6718.4518.65549,978
3/27/201418.4218.6018.3018.48765,501
3/26/201418.5418.6418.3918.471,256,157
3/25/201419.2619.2619.0319.051,928,206
3/24/201419.4019.4319.1019.291,233,756
3/21/201419.4919.6719.3819.551,915,754
3/20/201419.3919.5519.0219.451,673,310
3/19/201419.8719.9319.3519.401,770,529
3/18/201419.5819.8719.5519.85581,605
3/17/201419.5919.6819.5519.59496,462
3/14/201419.6119.7319.5019.61435,956
3/13/201419.4519.6219.4019.55677,327
3/12/201419.1819.4519.1619.45536,892
3/11/201419.2119.2719.1519.19398,480
3/10/201419.2519.3419.1219.18714,176
Trading Center