$12.63 -0.10 (%) Hatteras Financial Corp - NYSE

Feb. 5, 2016 | 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
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
1/5/201613.3213.5813.2313.49960,828
1/4/201613.0613.3012.9413.27765,215
12/31/201513.2313.3013.1413.15904,550
12/30/201513.4513.4913.2613.26528,227
12/29/201513.5013.5413.3813.45681,953
12/28/201513.5713.5913.4113.49540,996
12/24/201513.5913.6513.5113.58513,404
12/23/201513.5613.6513.5113.55577,173
12/22/201513.3213.5713.3213.53855,736
12/21/201513.3313.3913.1213.32925,954
12/18/201513.2913.4513.2113.261,812,185
12/17/201513.2413.3613.2013.34875,968
12/16/201512.9113.2312.8613.201,302,758
12/15/201513.1813.3813.1113.361,197,441
12/14/201513.4013.4513.0313.161,450,926
12/11/201513.5313.6013.3313.401,198,736
12/10/201513.5013.6813.4813.61770,621
12/9/201513.5813.6913.4613.531,393,735
12/8/201513.6713.7313.5413.60802,294
12/7/201513.8213.8513.6713.72650,347
12/4/201513.8513.9613.8113.83464,319
12/3/201513.8213.9413.7713.83772,179
12/2/201513.9813.9913.7513.861,288,726
12/1/201514.1114.1513.9613.99726,994
11/30/201514.1214.1313.9814.08918,498
11/27/201513.9914.1213.9414.11296,610
11/25/201514.0514.0513.9013.99659,417
11/24/201513.8114.1013.7114.071,274,015
11/23/201514.0314.1214.0114.09505,275
11/20/201514.1214.1314.0014.05801,097
11/19/201514.1914.2814.0714.12694,722
11/18/201514.1114.1714.0314.16661,132
11/17/201514.2014.2114.0214.07710,739
11/16/201514.0314.2413.9514.231,389,044
11/13/201514.0714.1413.9814.08635,015
11/12/201514.2414.2614.0714.08575,709
11/11/201514.2414.3514.1814.28717,990
11/10/201513.9214.2213.9214.22669,384
11/9/201514.1014.1413.9013.92776,843
11/6/201514.1514.1913.9014.121,090,685
11/5/201514.4214.4614.1814.25566,336
11/4/201514.5714.6114.3214.45706,719
11/3/201514.6314.6514.4814.58955,581
11/2/201514.2914.6714.2514.671,042,399
10/30/201514.3314.3914.1714.311,144,595
10/29/201514.3414.4614.1314.331,758,054
10/28/201514.9014.9814.2814.572,205,275
10/27/201515.5515.5815.0715.201,060,133
10/26/201515.8715.8715.5915.59581,343
10/23/201515.9615.9615.7415.87574,608
10/22/201515.8315.9715.7815.89511,274
10/21/201515.9415.9915.7915.80649,033
10/20/201515.8215.9515.7715.94514,607
10/19/201515.8315.8715.7915.83321,448
10/16/201515.8215.8915.7615.85454,775
10/15/201515.7615.8215.5315.81464,543
10/14/201515.7915.8815.7015.74455,591
10/13/201515.8815.9515.7515.79376,250
10/12/201515.9216.0315.8915.94695,324
10/9/201515.9715.9715.8315.92502,745
10/8/201515.8915.9615.8115.95600,190
10/7/201515.6415.9015.6315.90677,177
10/6/201515.5715.7115.5215.64860,931
10/5/201515.2415.6015.1915.601,148,741
10/2/201515.1415.2515.0315.241,104,889
10/1/201515.1715.3215.0615.141,041,741
9/30/201515.1015.1814.9015.151,189,250
9/29/201515.2715.3315.0715.07925,137
9/28/201515.5515.6015.2415.301,162,254
9/25/201515.9115.9915.6115.611,358,326
9/24/201515.8615.9615.8015.89796,677
9/23/201515.7916.0015.7915.911,129,261
9/22/201516.4316.5316.3316.361,116,671
9/21/201516.2416.5416.1416.511,054,506
9/18/201516.0316.3416.0316.201,366,446
9/17/201515.9816.3715.8316.18778,279
9/16/201515.8516.0115.8115.98482,739
9/15/201515.8915.9315.7915.90408,926
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center