The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Hatteras Financial

  • HTS
  • NYSE
  • Financial Services
  • Latest 19.65
  • Currency US$
  • Change 0.02
  • Percent Change 0.102 %
  • Volume 981,502
  • Fri Jul 11, 2014 04:02 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: 19.65 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
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
Jul 9 19.80 19.53 19.68 19.74 892,069
Jul 8 19.69 19.37 19.38 19.67 1,323,916
Jul 7 19.42 19.25 19.40 19.38 1,048,796
Jul 3 19.57 19.37 19.53 19.41 689,747
Jul 2 19.61 19.32 19.50 19.61 1,142,056
Jul 1 19.87 19.51 19.80 19.52 1,213,245
Jun 30 19.90 19.69 19.70 19.81 1,413,428
Jun 27 19.95 19.65 19.83 19.65 9,586,787
Jun 26 19.89 19.75 19.82 19.86 773,810
Jun 25 19.90 19.80 19.84 19.86 965,728
Jun 24 19.94 19.85 19.86 19.87 941,785
Jun 23 19.93 19.84 19.86 19.85 1,077,167
Jun 20 19.89 19.60 19.79 19.78 1,443,763
Jun 19 20.36 20.12 20.19 20.15 1,427,982
Jun 18 20.29 20.13 20.26 20.20 893,148
Jun 17 20.40 20.26 20.39 20.26 602,898
Jun 16 20.42 20.35 20.40 20.40 599,123
Jun 13 20.44 20.20 20.39 20.38 987,220
Jun 12 20.40 20.25 20.30 20.39 773,113
Jun 11 20.32 20.17 20.30 20.30 653,638
Jun 10 20.35 20.21 20.33 20.29 621,010
Jun 9 20.44 20.29 20.31 20.33 822,052
Jun 6 20.37 20.25 20.28 20.29 1,198,800
Jun 5 20.26 20.12 20.14 20.22 660,822
Jun 4 20.17 19.93 20.13 20.13 541,664
Jun 3 20.27 20.07 20.27 20.13 549,041
Jun 2 20.39 20.25 20.31 20.27 778,717
May 30 20.33 20.23 20.26 20.29 690,596