$19.16 +0.04 (%) Hatteras Financial Corp - NYSE

Nov. 26, 2014 | 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
11/25/201419.1719.1819.1019.12400,530
11/24/201419.0419.1519.0119.14392,840
11/21/201419.2419.2518.9119.02670,897
11/20/201419.0919.1419.0219.14314,921
11/19/201419.1519.2219.0419.07459,712
11/18/201419.1719.2419.0719.21658,041
11/17/201419.0619.2119.0319.10577,221
11/14/201419.0319.1619.0219.11465,666
11/13/201419.1119.2018.9719.01456,007
11/12/201418.9919.1418.8919.10886,600
11/11/201419.0219.0818.9218.98585,327
11/10/201418.9919.0518.8919.05603,121
11/7/201418.9219.0318.8618.99628,382
11/6/201418.8418.9818.8118.89455,281
11/5/201418.9918.9918.7818.88720,938
11/4/201419.0319.0818.8818.96606,974
11/3/201419.0219.1518.9919.02725,114
10/31/201419.0019.1418.8819.04963,187
10/30/201418.8819.0218.8319.011,025,890
10/29/201419.0519.1518.7118.841,693,744
10/28/201419.0019.0818.9119.06932,428
10/27/201418.9419.0118.8319.00612,398
10/24/201418.9418.9418.8118.91487,513
10/23/201418.9619.0118.8818.90856,955
10/22/201419.0519.1618.9018.90801,816
10/21/201418.9719.0818.8619.011,037,182
10/20/201418.7818.9418.7618.93805,129
10/17/201418.7918.8718.7118.801,110,004
10/16/201418.6218.7918.5418.731,478,447
10/15/201418.8118.9618.5318.721,679,846
10/14/201418.8619.0118.7918.821,214,656
10/13/201418.6919.0618.6718.87953,665
10/10/201418.6218.8618.6218.67930,824
10/9/201418.7118.8618.6418.661,104,298
10/8/201418.3818.7118.3418.691,444,232
10/7/201418.2318.4518.1618.37907,474
10/6/201418.1818.3318.1518.23635,183
10/3/201418.2018.2218.0618.19610,236
10/2/201418.1318.2217.9618.14924,855
10/1/201417.9918.2617.9818.17974,445
9/30/201418.1518.1917.9517.961,372,508
9/29/201418.2618.3018.1318.181,072,300
9/26/201418.6118.6318.2418.31978,457
9/25/201418.4918.4918.3818.41731,180
9/24/201418.5018.5818.4218.451,177,845
9/23/201418.5918.6418.5218.53703,862
9/22/201418.7218.8318.5718.57729,263
9/19/201418.7918.8818.6618.781,254,138
9/18/201418.8018.8018.6218.771,259,391
9/17/201419.2919.4219.2319.271,092,113
9/16/201419.3319.4119.2219.271,389,587
9/15/201419.4219.4219.2519.34653,472
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center