The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Hatteras Financial

  • HTS
  • NYSE
  • Financial Services
  • Latest 19.76
  • Currency US$
  • Change 0.02
  • Percent Change 0.101 %
  • Volume 488,156
  • Wed Aug 20, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.76 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 19.84 19.64 19.71 19.76 488,156
Aug 19 19.84 19.68 19.80 19.74 825,841
Aug 18 19.76 19.64 19.71 19.75 553,294
Aug 15 19.77 19.59 19.69 19.66 723,238
Aug 14 19.67 19.47 19.51 19.62 353,377
Aug 13 19.54 19.46 19.51 19.51 375,411
Aug 12 19.53 19.44 19.46 19.48 398,853
Aug 11 19.57 19.42 19.46 19.50 418,797
Aug 8 19.44 19.29 19.40 19.42 364,643
Aug 7 19.43 19.28 19.33 19.35 541,481
Aug 6 19.30 19.12 19.14 19.27 426,585
Aug 5 19.26 19.09 19.13 19.14 876,897
Aug 4 19.27 19.10 19.26 19.13 859,189
Aug 1 19.32 19.12 19.15 19.19 1,070,939
Jul 31 19.34 19.07 19.21 19.15 963,561
Jul 30 19.65 19.24 19.60 19.31 905,414
Jul 29 19.84 19.58 19.71 19.60 983,256
Jul 28 19.80 19.54 19.54 19.67 1,245,814
Jul 25 19.57 19.41 19.47 19.56 670,585
Jul 24 19.60 19.43 19.53 19.52 1,346,793
Jul 23 19.82 19.20 19.82 19.56 1,565,942
Jul 22 19.93 19.77 19.82 19.82 1,374,271
Jul 21 19.83 19.69 19.77 19.78 489,577
Jul 18 19.81 19.66 19.68 19.76 716,620
Jul 17 19.81 19.66 19.74 19.72 697,815
Jul 16 19.75 19.57 19.60 19.69 915,855
Jul 15 19.75 19.58 19.66 19.62 646,416
Jul 14 19.73 19.60 19.68 19.68 653,067
Jul 11 19.72 19.59 19.64 19.65 981,502
Jul 10 19.85 19.63 19.68 19.63 1,108,918
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.