Hatteras Financial Corp Historical Stock Prices

HTS 
$19.61
*  
0.08
 negative 
0.41%
Get HTS Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  19.67  19.73  19.59  19.61 537,957
04/16/2014 19.65 19.73 19.59 19.61 537,957
04/15/2014 19.7 19.75 19.57 19.69 765,529
04/14/2014 19.6 19.75 19.5 19.59 919,884
04/11/2014 19.44 19.67 19.44 19.59 925,036
04/10/2014 19.29 19.6 19.28 19.42 1,525,716
04/09/2014 19.14 19.38 19.07 19.28 839,647
04/08/2014 19 19.3 19 19.15 795,116
04/07/2014 18.92 19.19 18.89 19.04 1,402,409
04/04/2014 18.75 18.92 18.72 18.83 1,316,641
04/03/2014 18.82 18.82 18.65 18.74 681,766
04/02/2014 18.98 19 18.79 18.82 796,689
04/01/2014 18.82 19.03 18.63 18.98 1,263,582
03/31/2014 18.65 18.9 18.53 18.85 702,799
03/28/2014 18.45 18.67 18.45 18.65 549,978
03/27/2014 18.42 18.6 18.3 18.48 761,653
03/26/2014 18.54 18.6365 18.39 18.47 1,256,157
03/25/2014 19.26 19.26 19.025 19.05 1,928,206
03/24/2014 19.4 19.428 19.1 19.29 1,233,756
03/21/2014 19.49 19.67 19.38 19.55 1,915,754
03/20/2014 19.39 19.545 19.02 19.45 1,673,310
03/19/2014 19.87 19.93 19.35 19.4 1,770,529
03/18/2014 19.58 19.87 19.55 19.85 581,605
03/17/2014 19.59 19.68 19.55 19.59 496,462
03/14/2014 19.61 19.73 19.5 19.61 435,956
03/13/2014 19.45 19.62 19.4 19.55 677,327
03/12/2014 19.18 19.45 19.16 19.45 536,892
03/11/2014 19.21 19.27 19.15 19.19 398,480
03/10/2014 19.25 19.34 19.12 19.18 714,176
03/07/2014 19.5 19.5 19.18 19.25 1,078,296
03/06/2014 19.76 19.76 19.58 19.6 560,796
03/05/2014 19.65 19.76 19.6 19.76 681,000
03/04/2014 19.77 19.8 19.51 19.65 1,789,208
03/03/2014 19.68 19.91 19.62 19.76 884,502
02/28/2014 19.57 19.74 19.46 19.72 1,174,649
02/27/2014 19.56 19.64 19.4 19.59 626,884
02/26/2014 19.47 19.6599 19.4 19.61 1,056,594
02/25/2014 19.3 19.45 19.19 19.38 768,850
02/24/2014 19.24 19.4 19.2 19.32 967,817
02/21/2014 19.25 19.3096 19.1 19.19 575,237
02/20/2014 19.5 19.55 19.23 19.25 990,939
02/19/2014 19.57 19.72 19.44 19.44 1,905,673
02/18/2014 19.27 19.58 19.202 19.56 607,787
02/14/2014 19.2 19.45 19.1899 19.31 601,139
02/13/2014 19.01 19.35 19.01 19.27 747,356
02/12/2014 19.01 19.45 18.91 18.99 2,447,468
02/11/2014 18.85 18.9 18.645 18.81 2,073,163
02/10/2014 18.87 19.16 18.79 18.87 1,822,435
02/07/2014 18.46 18.82 18.42 18.82 1,830,541
02/06/2014 18.35 18.5201 18.295 18.32 885,228
02/05/2014 18.24 18.39 18.2001 18.33 902,591
02/04/2014 17.99 18.25 17.92 18.21 991,545
02/03/2014 17.97 18.03 17.8263 17.89 633,850
01/31/2014 17.73 18.07 17.68 17.94 725,143
01/30/2014 17.58 17.78 17.56 17.76 811,279
01/29/2014 17.83 17.89 17.25 17.48 9,419,098
01/28/2014 17.78 17.91 17.6801 17.77 678,139
01/27/2014 18 18.09 17.575 17.82 1,007,826
01/24/2014 18.1 18.25 18 18.01 1,068,990
01/23/2014 17.9 18.05 17.81 18.02 1,390,788
01/22/2014 17.85 17.92 17.73 17.85 697,560
01/21/2014 17.65 17.85 17.5865 17.84 950,787
01/17/2014 17.51 17.6 17.37 17.6 555,368
01/16/2014 17.48 17.52 17.41 17.51 562,787
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 your brokers before you trade


Want to trade FX?