Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 9:19PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Hatteras Financial Corp (HTS)At 4:02PM ET: 30.39  Up 0.37 (1.23%)  
MORE ON HTS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0929.7730.1429.7730.02389,80030.02
19-Nov-0929.8630.1529.6529.95651,10029.95
18-Nov-0929.7030.0029.6229.97623,10029.97
17-Nov-0929.6930.0029.5529.62386,50029.62
16-Nov-0929.4729.9829.2629.72526,80029.72
13-Nov-0929.0529.2528.8229.22339,00029.22
12-Nov-0929.6229.7228.9529.00526,80029.00
11-Nov-0929.4329.5929.1629.55438,90029.55
10-Nov-0929.3929.5028.9529.15451,00029.15
9-Nov-0928.8729.4528.6829.40752,80029.40
6-Nov-0928.8528.8928.4028.51800,80028.51
5-Nov-0927.9129.0427.9028.801,217,10028.80
4-Nov-0928.3528.6327.5027.55703,00027.55
3-Nov-0928.0228.3327.7728.31557,90028.31
2-Nov-0928.0428.5927.5528.13739,20028.13
30-Oct-0928.6228.7427.7528.10823,90028.10
29-Oct-0927.7528.7327.7528.561,065,00028.56
28-Oct-0927.1027.7926.8427.361,171,90027.36
27-Oct-0927.4227.6327.0127.09748,80027.09
26-Oct-0927.7728.0027.3527.47773,40027.47
23-Oct-0928.1228.2527.5927.68735,30027.68
22-Oct-0927.1128.1226.5628.091,274,20028.09
21-Oct-0927.8428.2027.3727.391,008,50027.39
20-Oct-0927.9328.1527.8527.97482,70027.97
19-Oct-0927.7728.2427.5328.01717,60028.01
16-Oct-0927.9828.0727.6527.79438,40027.79
15-Oct-0928.3728.4827.9528.07446,20028.07
14-Oct-0927.9828.5427.8828.48586,00028.48
13-Oct-0928.3128.4227.6227.80803,70027.80
12-Oct-0928.7028.7028.2328.42387,20028.42
9-Oct-0928.3728.7228.2528.50592,20028.50
8-Oct-0928.6328.9028.4028.54815,50028.54
7-Oct-0928.9329.1128.0328.531,000,00028.53
6-Oct-0929.4829.4828.7729.10694,80029.10
5-Oct-0929.1029.5728.9029.22666,90029.22
2-Oct-0928.4029.1227.1128.991,565,60028.99
1-Oct-0929.9829.9828.6328.851,645,30028.85
30-Sep-0931.2231.5729.1829.981,595,70029.98
30-Sep-09 $ 1.15 Dividend
29-Sep-0932.7032.8031.7932.261,388,10031.11
28-Sep-0932.9633.3432.8033.25624,70032.06
25-Sep-0932.2732.9131.6632.62674,90031.46
24-Sep-0932.8032.9532.0232.121,125,70030.97
23-Sep-0933.4033.5933.0033.00904,70031.82
22-Sep-0932.4233.1332.1733.00775,00031.82
21-Sep-0931.9032.1331.5832.01612,60030.87
18-Sep-0932.7132.7332.0032.04682,50030.90
17-Sep-0932.5633.1732.3132.58443,10031.42
16-Sep-0932.4232.6731.7932.62748,50031.46
15-Sep-0931.4532.4431.2732.25705,80031.10
14-Sep-0930.8631.5630.6631.39646,30030.27
11-Sep-0930.7331.0430.2830.92541,10029.82
10-Sep-0930.2730.5730.0030.54337,60029.45
9-Sep-0929.8030.2629.7030.19382,00029.11
8-Sep-0929.7329.9829.5029.93545,10028.86
4-Sep-0929.6829.6829.1529.62313,40028.56
3-Sep-0929.4629.6929.0829.50411,10028.45
2-Sep-0929.6129.7129.3729.43323,00028.38
1-Sep-0929.7730.0929.4229.73994,40028.67
31-Aug-0929.4729.9829.0629.89696,30028.82
28-Aug-0929.8629.9329.0029.71800,00028.65
27-Aug-0930.1030.2229.6630.19361,50029.11
26-Aug-0930.4030.4929.9530.09568,60029.02
25-Aug-0930.0830.6830.0130.34432,20029.26
24-Aug-0930.1330.4029.8030.05793,60028.98
21-Aug-0929.6030.2029.6030.05496,70028.98
20-Aug-0928.9329.5928.7729.58338,30028.53
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions