Hatteras Financial Corp $19.34

down -0.07


15/9/2014 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
9/12/201419.7619.7719.3619.411,003,039
9/11/201419.6119.8819.6119.83896,094
9/10/201419.6219.6619.3919.541,410,456
9/9/201419.7519.8719.6719.69779,978
9/8/201419.7619.7619.5719.76535,754
9/5/201419.5319.7519.5319.74593,501
9/4/201419.7219.7619.4419.53679,297
9/3/201419.7319.8019.6519.70613,005
9/2/201419.9019.9619.6519.70747,658
8/29/201419.7819.9219.7519.90551,597
8/28/201419.7819.8319.7219.79438,835
8/27/201419.7819.8119.7119.78379,906
8/26/201419.7519.8119.7219.78570,764
8/25/201419.7119.7519.6419.75525,693
8/22/201419.7519.8019.6119.65485,239
8/21/201419.7319.8519.6919.80477,473
8/20/201419.7119.8419.6419.76488,156
8/19/201419.8019.8519.6819.74825,841
8/18/201419.7119.7619.6419.75553,294
8/15/201419.6919.7719.5919.66723,238
8/14/201419.5119.6719.4719.62353,377
8/13/201419.5119.5419.4619.51375,411
8/12/201419.4619.5319.4419.48398,853
8/11/201419.4619.5719.4219.50418,797
8/8/201419.4019.4419.2919.42364,643
8/7/201419.3319.4319.2819.35541,481
8/6/201419.1419.3119.1219.27426,585
8/5/201419.1319.2619.0919.14876,897
8/4/201419.2619.2719.1019.13859,189
8/1/201419.1519.3219.1219.191,070,939
7/31/201419.2119.3419.0719.15963,561
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
Trading Center