HATTERAS FINL Historical Stock Price

Below is the stock price history for Hatteras Finl HTS. Data is recorded each day for the historical open, high, low, close and volume. The Hatteras Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hatteras Finl Historical Stock Price

DateOpenHighLowCloseVolume
2016-07-11 16.20 16.32 16.09 16.29 180,966
2016-07-08 16.24 16.27 16.17 16.20 88,891
2016-07-07 16.38 16.38 16.16 16.21 118,835
2016-07-06 16.43 16.475 16.29 16.455 211,222
2016-07-05 16.41 16.42 16.35 16.385 178,171
2016-07-01 16.43 16.44 16.30 16.41 188,857
2016-06-30 16.28 16.39 16.19 16.39 252,229
2016-06-29 16.26 16.33 16.25 16.29 203,554
2016-06-28 16.02 16.26 15.92 16.23 318,988
2016-06-27 16.00 16.00 15.73 15.96 238,179
2016-06-24 15.66 16.05 15.66 15.98 357,562
2016-06-23 15.76 15.85 15.73 15.81 131,801
2016-06-22 15.76 15.77 15.71 15.72 129,164
2016-06-21 15.86 15.86 15.725 15.725 203,275
2016-06-20 16.20 16.25 16.14 16.23 100,243
2016-06-17 16.12 16.21 16.06 16.15 327,737
2016-06-16 16.16 16.27 16.10 16.125 277,946
2016-06-15 16.08 16.22 16.08 16.15 94,778
2016-06-14 16.02 16.15 16.02 16.11 118,752
2016-06-13 16.26 16.26 16.05 16.05 254,183
2016-06-10 16.29 16.33 16.24 16.285 154,631
2016-06-09 16.27 16.34 16.24 16.31 114,473
2016-06-08 16.24 16.30 16.23 16.265 103,238
2016-06-07 16.24 16.30 16.20 16.23 318,977
2016-06-06 16.32 16.32 16.225 16.24 182,335
2016-06-03 16.3101 16.34 16.27 16.30 286,693
2016-06-02 16.35 16.35 16.23 16.23 119,987
2016-06-01 16.10 16.30 16.08 16.30 126,912
2016-05-31 16.12 16.14 16.05 16.095 136,453
2016-05-27 16.20 16.21 16.08 16.105 124,484

» More Hatteras Finl Stock Price History

To see other companies like Hatteras Finl (HTS), view our stock market today for news, and other data.