Hatteras Financial Corp Historical Stock Prices

HTS 
$16.25
*  
unch
unch
Get HTS Alerts
*Delayed - data as of Aug. 4, 2015 13:20 ET  -  Find a broker to begin trading HTS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HTS Real Time
 
 
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 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:20  16.27  16.35  16.21  16.25 338,209
08/03/2015 16.29 16.34 16.1699 16.25 808,050
07/31/2015 16.35 16.48 16.19 16.26 1,418,190
07/30/2015 16.29 16.36 16.24 16.31 647,680
07/29/2015 16.2 16.345 16.1 16.31 666,469
07/28/2015 16.16 16.315 16.09 16.22 863,949
07/27/2015 16.13 16.27 16.1 16.13 1,171,034
07/24/2015 16.22 16.43 16.14 16.17 1,254,077
07/23/2015 16.49 16.55 16.3 16.32 1,391,059
07/22/2015 16.76 16.83 16.52 16.59 883,690
07/21/2015 16.87 16.97 16.81 16.81 807,377
07/20/2015 17 17.05 16.86 16.91 697,569
07/17/2015 17.04 17.06 16.94 17.01 583,404
07/16/2015 17.07 17.19 16.98 17.01 520,586
07/15/2015 17.01 17.08 16.94 17.06 799,189
07/14/2015 17 17.0701 16.95 17.01 582,060
07/13/2015 17.03 17.1 16.95 17.01 795,240
07/10/2015 16.97 17.13 16.9 17.01 893,142
07/09/2015 17.18 17.18 16.98 16.98 1,102,408
07/08/2015 17.08 17.23 17.08 17.17 907,579
07/07/2015 16.9 17.19 16.83 17.16 1,321,882
07/06/2015 16.61 16.79 16.52 16.77 722,350
07/02/2015 16.63 16.72 16.53 16.63 967,727
07/01/2015 16.32 16.54 16.17 16.52 1,096,954
06/30/2015 16.44 16.57 16.29 16.3 1,253,491
06/29/2015 16.65 16.71 16.37 16.4 1,173,854
06/26/2015 16.89 16.95 16.57 16.67 1,578,571
06/25/2015 17 17.05 16.895 16.91 817,683
06/24/2015 17.24 17.24 16.99 17 1,166,109
06/23/2015 17.65 17.72 17.57 17.68 1,052,589
06/22/2015 17.77 17.83 17.61 17.65 840,632
06/19/2015 17.68 17.8 17.61 17.75 1,438,772
06/18/2015 17.53 17.7 17.51 17.64 801,585
06/17/2015 17.34 17.54 17.3 17.54 1,419,183
06/16/2015 17.47 17.55 17.4 17.52 583,060
06/15/2015 17.5 17.54 17.42 17.48 597,528
06/12/2015 17.55 17.68 17.46 17.53 434,186
06/11/2015 17.29 17.65 17.29 17.61 1,466,745
06/10/2015 17.27 17.35 17.22 17.26 411,092
06/09/2015 17.34 17.41 17.24 17.28 480,478
06/08/2015 17.5 17.5 17.35 17.37 440,888
06/05/2015 17.57 17.65 17.43 17.47 692,907
06/04/2015 17.77 17.78 17.67 17.73 490,872
06/03/2015 17.9 17.91 17.7 17.8 571,879
06/02/2015 17.96 17.97 17.84 17.9 742,740
06/01/2015 18.04 18.1 17.94 18.03 644,828
05/29/2015 17.97 18.07 17.93 17.96 736,825
05/28/2015 17.93 18 17.88 17.98 452,558
05/27/2015 17.96 17.98 17.83 17.98 458,425
05/26/2015 17.9 17.95 17.83 17.93 711,136
05/22/2015 17.98 18.015 17.91 17.93 438,065
05/21/2015 18.06 18.09 17.97 17.99 411,721
05/20/2015 18.11 18.15 18.05 18.06 366,406
05/19/2015 18.08 18.15 17.99 18.11 433,372
05/18/2015 18.11 18.14 18.02 18.12 383,208
05/15/2015 18.08 18.1499 17.955 18.14 516,762
05/14/2015 17.98 18.06 17.94 18.04 348,800
05/13/2015 18 18.03 17.855 17.88 409,694
05/12/2015 17.8 18.04 17.76 17.96 464,456
05/11/2015 17.95 18.02 17.82 17.89 742,293
05/08/2015 17.93 18.09 17.9101 18.01 550,294
05/07/2015 17.84 17.935 17.73 17.86 493,691
05/06/2015 17.93 17.99 17.73 17.86 761,828
05/05/2015 18.19 18.24 17.85 17.93 981,737
05/04/2015 18.14 18.27 18.082 18.25 569,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?