Hatteras Financial Corp.: NYSE:HTS historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	26.69	26.75	26.22	26.26	790,645
May 17, 2013	26.80	26.83	26.53	26.83	611,147
May 16, 2013	26.16	26.68	26.14	26.68	661,033
May 15, 2013	26.20	26.23	25.80	26.12	1,063,573
May 14, 2013	26.28	26.50	26.00	26.35	818,044
May 13, 2013	26.66	26.68	26.15	26.44	993,371
May 10, 2013	26.93	26.99	26.58	26.78	719,050
May 9, 2013	27.15	27.19	26.90	26.94	425,898
May 8, 2013	27.00	27.21	26.97	27.21	379,941
May 7, 2013	26.63	27.04	26.61	27.04	731,801
May 6, 2013	26.39	26.79	26.39	26.62	622,917
May 3, 2013	26.94	27.04	26.62	26.76	1,055,857
May 2, 2013	27.03	27.19	26.90	27.17	439,658
May 1, 2013	27.28	27.31	26.85	26.97	404,806
Apr 30, 2013	26.85	27.33	26.80	27.33	536,526
Apr 29, 2013	26.63	27.06	26.63	27.03	476,285
Apr 26, 2013	26.88	26.89	26.51	26.63	735,870
Apr 25, 2013	26.80	27.05	26.75	26.83	895,417
Apr 24, 2013	27.49	27.56	26.94	27.01	1,224,744
Apr 23, 2013	27.65	27.73	27.52	27.62	340,540
Apr 22, 2013	27.40	27.67	27.27	27.61	461,933
Apr 19, 2013	27.39	27.42	27.11	27.29	367,739
Apr 18, 2013	27.20	27.36	27.09	27.25	481,591
Apr 17, 2013	27.68	27.70	27.18	27.18	401,261
Apr 16, 2013	27.15	27.71	27.12	27.69	574,017
Apr 15, 2013	27.56	27.64	27.04	27.05	624,460
Apr 12, 2013	27.63	27.67	27.49	27.67	249,899
Apr 11, 2013	27.63	27.76	27.51	27.68	384,793
Apr 10, 2013	27.59	27.73	27.53	27.64	398,229
Apr 9, 2013	27.85	27.88	27.54	27.54	473,087