Hatteras Financial Corp Historical Stock Prices

HTS 
$19.25
*  
0.26
1.37%
Get HTS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading HTS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HTS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.03  19.27  18.8799  19.25 2,113,197
12/19/2014 19.03 19.27 18.8799 19.25 2,113,197
12/18/2014 19 19.05 18.81 18.99 1,001,897
12/17/2014 18.68 18.95 18.62 18.95 1,218,768
12/16/2014 18.79 18.93 18.66 18.68 922,067
12/15/2014 18.88 18.94 18.7 18.79 864,178
12/12/2014 19.05 19.06 18.81 18.88 838,073
12/11/2014 18.9 19.1 18.84 19.06 832,578
12/10/2014 19.2 19.2 18.89 18.9 700,571
12/09/2014 18.66 19.2 18.6099 19.18 1,268,575
12/08/2014 19.08 19.125 18.64 18.7 1,156,330
12/05/2014 19.21 19.22 19.02 19.09 887,702
12/04/2014 19.27 19.32 19.21 19.29 479,502
12/03/2014 19.25 19.32 19.21 19.27 741,650
12/02/2014 19.13 19.29 19.06 19.25 712,248
12/01/2014 19.14 19.23 19.07 19.11 641,223
11/28/2014 19.15 19.29 19.11 19.16 270,229
11/26/2014 19.15 19.2 19.12 19.16 363,920
11/25/2014 19.17 19.18 19.1 19.12 400,530
11/24/2014 19.04 19.15 19.01 19.14 392,840
11/21/2014 19.24 19.25 18.91 19.02 670,897
11/20/2014 19.09 19.14 19.02 19.14 314,921
11/19/2014 19.15 19.22 19.04 19.07 459,712
11/18/2014 19.17 19.24 19.07 19.21 658,041
11/17/2014 19.06 19.21 19.03 19.1 577,221
11/14/2014 19.03 19.16 19.02 19.11 465,666
11/13/2014 19.11 19.2 18.97 19.01 456,007
11/12/2014 18.99 19.14 18.89 19.1 886,600
11/11/2014 19.02 19.08 18.92 18.98 585,327
11/10/2014 18.99 19.05 18.89 19.05 603,121
11/07/2014 18.92 19.03 18.86 18.99 628,382
11/06/2014 18.84 18.98 18.81 18.89 455,281
11/05/2014 18.99 18.99 18.78 18.88 720,938
11/04/2014 19.03 19.08 18.88 18.96 606,974
11/03/2014 19.02 19.15 18.99 19.02 725,114
10/31/2014 19 19.14 18.88 19.04 963,187
10/30/2014 18.88 19.02 18.83 19.01 1,025,690
10/29/2014 19.05 19.15 18.71 18.84 1,693,744
10/28/2014 19 19.08 18.91 19.06 930,828
10/27/2014 18.94 19.01 18.83 19 612,398
10/24/2014 18.94 18.94 18.81 18.91 487,513
10/23/2014 18.96 19.01 18.88 18.9 615,755
10/22/2014 19.05 19.16 18.9 18.9 801,766
10/21/2014 18.97 19.08 18.86 19.01 1,037,182
10/20/2014 18.78 18.94 18.76 18.93 805,129
10/17/2014 18.79 18.87 18.71 18.8 1,110,004
10/16/2014 18.62 18.79 18.54 18.73 1,478,447
10/15/2014 18.81 18.955 18.532 18.72 1,679,846
10/14/2014 18.86 19.01 18.79 18.82 1,214,656
10/13/2014 18.69 19.06 18.67 18.87 953,665
10/10/2014 18.62 18.86 18.62 18.67 930,824
10/09/2014 18.71 18.86 18.64 18.66 1,104,298
10/08/2014 18.38 18.705 18.34 18.69 1,444,232
10/07/2014 18.23 18.45 18.16 18.37 907,474
10/06/2014 18.18 18.33 18.15 18.23 635,183
10/03/2014 18.2 18.22 18.06 18.19 610,236
10/02/2014 18.13 18.22 17.955 18.14 924,855
10/01/2014 17.99 18.26 17.98 18.17 974,445
09/30/2014 18.15 18.19 17.945 17.96 1,372,508
09/29/2014 18.26 18.3 18.13 18.18 1,072,300
09/26/2014 18.61 18.63 18.24 18.31 978,457
09/25/2014 18.49 18.49 18.38 18.41 731,180
09/24/2014 18.5 18.58 18.42 18.45 1,177,845
09/23/2014 18.59 18.64 18.52 18.53 703,462
09/22/2014 18.72 18.8339 18.57 18.57 729,263
09/19/2014 18.79 18.88 18.66 18.78 1,254,138
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?