Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • HATTERAS FINL CORP Historical Prices

  • Historical Data: HTS

    Return as of November 28 2009

    1 Month 8.74%
    6 Month 21.43%
    YTD 11.84%
    1 Year 15.44%
    3 Year —
    5 Year —

  • HATTERAS FINL CORP ( HTS ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 1.06 M 28.7295 27.75 27.75 28.56
    10/30/09 823,941 28.74 27.75 28.62 28.10
    11/02/09 739,162 28.59 27.55 28.04 28.13
    11/03/09 557,804 28.33 27.77 28.02 28.31
    11/04/09 702,930 28.63 27.50 28.35 27.55
    11/05/09 1.21 M 29.04 27.9001 27.91 28.80
    11/06/09 800,800 28.89 28.40 28.85 28.51
    11/09/09 752,743 29.45 28.68 28.87 29.40
    11/10/09 450,926 29.50 28.95 29.39 29.15
    11/11/09 438,849 29.59 29.16 29.43 29.55
    11/12/09 526,801 29.72 28.95 29.62 29.00
    11/13/09 338,982 29.25 28.82 29.05 29.22
    11/16/09 526,775 29.98 29.26 29.47 29.72
    11/17/09 386,491 30.00 29.55 29.69 29.62
    11/18/09 623,035 30.00 29.62 29.70 29.97
    11/19/09 651,025 30.15 29.65 29.86 29.95
    11/20/09 389,745 30.14 29.77 29.77 30.02
    11/23/09 461,886 30.4117 30.187 30.20 30.39
    11/24/09 569,757 30.48 29.78 30.33 30.42
    11/25/09 345,162 30.56 30.27 30.56 30.37
    11/27/09 247,881 30.18 29.66 29.90 29.75

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: HTS

    Valuation

    Calculate the value of or shares of HTS , since