Hatteras Financial Corp Hatteras Financial Corp Common Stock Historical Stock Prices

HTS 
$15.96
*  
0.02
0.13%
Get HTS Alerts
*Delayed - data as of Jun. 27, 2016  -  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 27-MAR-2016 TO 27-JUN-2016

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.
16:00 16 16.01 15.72 15.96 2,052,758
06/27/2016 15.98 16.01 15.72 15.96 2,052,758
06/24/2016 15.64 16.06 15.61 15.98 2,559,679
06/23/2016 15.75 15.85 15.72 15.83 1,677,623
06/22/2016 15.71 15.77 15.71 15.72 1,563,541
06/21/2016 15.95 15.96 15.71 15.71 1,651,334
06/20/2016 16.23 16.26 16.13 16.23 1,340,284
06/17/2016 16.13 16.25 16.055 16.19 4,689,858
06/16/2016 16.12 16.275 16.1 16.11 3,274,825
06/15/2016 16.1 16.22 16.08 16.15 925,897
06/14/2016 16.07 16.15 16.015 16.11 946,251
06/13/2016 16.26 16.3 16.05 16.07 1,848,937
06/10/2016 16.27 16.34 16.23 16.28 1,724,433
06/09/2016 16.24 16.34 16.24 16.32 1,204,150
06/08/2016 16.21 16.3 16.21 16.27 1,527,627
06/07/2016 16.21 16.3 16.195 16.22 2,204,137
06/06/2016 16.32 16.334 16.22 16.24 1,813,031
06/03/2016 16.28 16.35 16.265 16.31 2,601,588
06/02/2016 16.32 16.36 16.23 16.25 1,676,123
06/01/2016 16.05 16.32 16.05 16.32 1,077,775
05/31/2016 16.07 16.15 16.05 16.09 1,618,982
05/27/2016 16.18 16.21 16.08 16.11 2,162,486
05/26/2016 16.16 16.28 16.16 16.18 1,744,889
05/25/2016 16.22 16.25 16.09 16.18 1,382,630
05/24/2016 16.25 16.31 16.21 16.22 2,295,036
05/23/2016 16.38 16.46 16.24 16.24 1,472,114
05/20/2016 16.3 16.41 16.29 16.38 1,891,559
05/19/2016 16.19 16.35 16.13 16.31 1,155,152
05/18/2016 16.47 16.51 16.14 16.27 1,233,774
05/17/2016 16.53 16.64 16.45 16.5 1,599,849
05/16/2016 16.51 16.64 16.47 16.59 819,445
05/13/2016 16.59 16.65 16.515 16.56 560,256
05/12/2016 16.55 16.635 16.44 16.61 587,568
05/11/2016 16.4 16.58 16.37 16.55 705,953
05/10/2016 16.4 16.505 16.35 16.47 461,208
05/09/2016 16.34 16.455 16.23 16.37 799,785
05/06/2016 16.05 16.355 16.03 16.33 744,212
05/05/2016 15.93 16.14 15.9 16.08 957,304
05/04/2016 15.74 15.95 15.72 15.95 1,249,517
05/03/2016 15.88 15.9 15.76 15.79 453,564
05/02/2016 15.9 15.95 15.83 15.92 562,752
04/29/2016 15.83 15.98 15.75 15.89 816,302
04/28/2016 15.77 15.905 15.77 15.85 626,903
04/27/2016 15.77 15.84 15.74 15.83 642,137
04/26/2016 15.93 15.95 15.72 15.79 907,086
04/25/2016 15.73 15.93 15.7 15.93 863,764
04/22/2016 15.83 15.83 15.7 15.75 1,374,467
04/21/2016 15.98 15.98 15.73 15.79 1,003,525
04/20/2016 15.93 16.03 15.93 15.96 694,619
04/19/2016 15.88 16.02 15.88 15.94 1,299,133
04/18/2016 15.92 15.94 15.84 15.9 1,560,598
04/15/2016 15.85 15.96 15.8438 15.94 1,334,920
04/14/2016 15.82 15.94 15.77 15.88 2,568,720
04/13/2016 15.81 15.86 15.75 15.84 5,176,545
04/12/2016 15.76 15.84 15.735 15.8 3,249,810
04/11/2016 15.49 15.83 15.49 15.8 28,542,670
04/08/2016 14.39 14.42 14.235 14.26 455,879
04/07/2016 14.25 14.36 14.25 14.33 406,778
04/06/2016 14.27 14.34 14.17 14.3 506,967
04/05/2016 14.2 14.4 14.16 14.27 633,271
04/04/2016 14.33 14.365 14.2122 14.25 502,541
04/01/2016 14.2 14.37 14.08 14.34 694,812
03/31/2016 14.12 14.35 14.12 14.3 693,698
03/30/2016 14.24 14.26 14.065 14.12 831,388
03/29/2016 14.35 14.615 14.19 14.6 1,065,351
03/28/2016 14.4 14.4456 14.165 14.37 679,393
*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?