$16.40 +0.11 (%) Hatteras Financial Corp - New York Stock Exchange, Inc.

Jun. 30, 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
6/30/201616.2616.4116.1916.401,555,373
6/29/201616.2616.3416.2416.291,077,935
6/28/201615.9616.2615.9216.232,097,096
6/27/201615.9816.0115.7215.962,052,758
6/24/201615.6416.0615.6115.982,559,679
6/23/201615.7515.8515.7215.831,677,623
6/22/201615.7115.7715.7115.721,563,541
6/21/201615.9515.9615.7115.711,651,334
6/20/201616.2316.2616.1316.231,340,284
6/17/201616.1316.2516.0616.194,689,858
6/16/201616.1216.2816.1016.113,274,825
6/15/201616.1016.2216.0816.15925,897
6/14/201616.0716.1516.0216.11946,251
6/13/201616.2616.3016.0516.071,849,037
6/10/201616.2716.3416.2316.281,724,433
6/9/201616.2416.3416.2416.321,204,150
6/8/201616.2116.3016.2116.271,527,627
6/7/201616.2116.3016.2016.222,204,137
6/6/201616.3216.3316.2216.241,813,031
6/3/201616.2816.3516.2716.312,601,588
6/2/201616.3216.3616.2316.251,676,123
6/1/201616.0516.3216.0516.321,077,775
5/31/201616.0716.1516.0516.091,618,982
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center