HTS: Historical Prices for HATTERAS FINL CPRP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.77	30.14	29.77	30.02	389,800	30.02
19-Nov-09	29.86	30.15	29.65	29.95	651,100	29.95
18-Nov-09	29.70	30.00	29.62	29.97	623,100	29.97
17-Nov-09	29.69	30.00	29.55	29.62	386,500	29.62
16-Nov-09	29.47	29.98	29.26	29.72	526,800	29.72
13-Nov-09	29.05	29.25	28.82	29.22	339,000	29.22
12-Nov-09	29.62	29.72	28.95	29.00	526,800	29.00
11-Nov-09	29.43	29.59	29.16	29.55	438,900	29.55
10-Nov-09	29.39	29.50	28.95	29.15	451,000	29.15
9-Nov-09	28.87	29.45	28.68	29.40	752,800	29.40
6-Nov-09	28.85	28.89	28.40	28.51	800,800	28.51
5-Nov-09	27.91	29.04	27.90	28.80	1,217,100	28.80
4-Nov-09	28.35	28.63	27.50	27.55	703,000	27.55
3-Nov-09	28.02	28.33	27.77	28.31	557,900	28.31
2-Nov-09	28.04	28.59	27.55	28.13	739,200	28.13
30-Oct-09	28.62	28.74	27.75	28.10	823,900	28.10
29-Oct-09	27.75	28.73	27.75	28.56	1,065,000	28.56
28-Oct-09	27.10	27.79	26.84	27.36	1,171,900	27.36
27-Oct-09	27.42	27.63	27.01	27.09	748,800	27.09
26-Oct-09	27.77	28.00	27.35	27.47	773,400	27.47
23-Oct-09	28.12	28.25	27.59	27.68	735,300	27.68
22-Oct-09	27.11	28.12	26.56	28.09	1,274,200	28.09
21-Oct-09	27.84	28.20	27.37	27.39	1,008,500	27.39
20-Oct-09	27.93	28.15	27.85	27.97	482,700	27.97
19-Oct-09	27.77	28.24	27.53	28.01	717,600	28.01
16-Oct-09	27.98	28.07	27.65	27.79	438,400	27.79
15-Oct-09	28.37	28.48	27.95	28.07	446,200	28.07
14-Oct-09	27.98	28.54	27.88	28.48	586,000	28.48
13-Oct-09	28.31	28.42	27.62	27.80	803,700	27.80
12-Oct-09	28.70	28.70	28.23	28.42	387,200	28.42
9-Oct-09	28.37	28.72	28.25	28.50	592,200	28.50
8-Oct-09	28.63	28.90	28.40	28.54	815,500	28.54
7-Oct-09	28.93	29.11	28.03	28.53	1,000,000	28.53
6-Oct-09	29.48	29.48	28.77	29.10	694,800	29.10
5-Oct-09	29.10	29.57	28.90	29.22	666,900	29.22
2-Oct-09	28.40	29.12	27.11	28.99	1,565,600	28.99
1-Oct-09	29.98	29.98	28.63	28.85	1,645,300	28.85
30-Sep-09	31.22	31.57	29.18	29.98	1,595,700	29.98
30-Sep-09	$ 1.15 Dividend
29-Sep-09	32.70	32.80	31.79	32.26	1,388,100	31.11
28-Sep-09	32.96	33.34	32.80	33.25	624,700	32.06
25-Sep-09	32.27	32.91	31.66	32.62	674,900	31.46
24-Sep-09	32.80	32.95	32.02	32.12	1,125,700	30.97
23-Sep-09	33.40	33.59	33.00	33.00	904,700	31.82
22-Sep-09	32.42	33.13	32.17	33.00	775,000	31.82
21-Sep-09	31.90	32.13	31.58	32.01	612,600	30.87
18-Sep-09	32.71	32.73	32.00	32.04	682,500	30.90
17-Sep-09	32.56	33.17	32.31	32.58	443,100	31.42
16-Sep-09	32.42	32.67	31.79	32.62	748,500	31.46
15-Sep-09	31.45	32.44	31.27	32.25	705,800	31.10
14-Sep-09	30.86	31.56	30.66	31.39	646,300	30.27
11-Sep-09	30.73	31.04	30.28	30.92	541,100	29.82
10-Sep-09	30.27	30.57	30.00	30.54	337,600	29.45
9-Sep-09	29.80	30.26	29.70	30.19	382,000	29.11
8-Sep-09	29.73	29.98	29.50	29.93	545,100	28.86
4-Sep-09	29.68	29.68	29.15	29.62	313,400	28.56
3-Sep-09	29.46	29.69	29.08	29.50	411,100	28.45
2-Sep-09	29.61	29.71	29.37	29.43	323,000	28.38
1-Sep-09	29.77	30.09	29.42	29.73	994,400	28.67
31-Aug-09	29.47	29.98	29.06	29.89	696,300	28.82
28-Aug-09	29.86	29.93	29.00	29.71	800,000	28.65
27-Aug-09	30.10	30.22	29.66	30.19	361,500	29.11
26-Aug-09	30.40	30.49	29.95	30.09	568,600	29.02
25-Aug-09	30.08	30.68	30.01	30.34	432,200	29.26
24-Aug-09	30.13	30.40	29.80	30.05	793,600	28.98
21-Aug-09	29.60	30.20	29.60	30.05	496,700	28.98
20-Aug-09	28.93	29.59	28.77	29.58	338,300	28.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions