Two Harbors Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	11.60	11.66	11.28	11.38	11.38	0.71%	1,420,426
Apr 22, 2025	11.00	11.31	10.96	11.30	11.30	4.24%	1,726,167
Apr 21, 2025	10.85	10.90	10.62	10.84	10.84	-1.19%	1,598,144
Apr 17, 2025	10.82	11.07	10.82	10.97	10.97	1.48%	1,044,787
Apr 16, 2025	10.88	11.00	10.77	10.81	10.81	-1.82%	1,206,888
Apr 15, 2025	10.91	11.20	10.86	11.01	11.01	1.29%	1,419,572
Apr 14, 2025	10.96	11.13	10.66	10.87	10.87	1.59%	1,852,806
Apr 11, 2025	10.77	10.83	10.35	10.70	10.70	-0.19%	2,478,810
Apr 10, 2025	11.29	11.35	10.33	10.72	10.72	-5.96%	2,632,671
Apr 9, 2025	10.71	11.50	10.16	11.40	11.40	4.78%	3,579,038
Apr 8, 2025	11.40	11.52	10.74	10.88	10.88	-1.36%	2,466,408
Apr 7, 2025	10.91	11.86	10.74	11.03	11.03	-4.42%	3,925,356
Apr 4, 2025	12.05	12.12	11.44	11.54	11.54	-10.33%	3,088,436
Apr 3, 2025	12.93	13.09	12.74	12.87	12.39	-1.98%	2,690,207
Apr 2, 2025	13.15	13.28	12.90	13.13	12.64	-0.91%	1,830,477
Apr 1, 2025	13.35	13.42	13.19	13.25	12.75	-0.82%	1,433,002
Mar 31, 2025	13.13	13.46	13.03	13.36	12.86	1.14%	1,973,884
Mar 28, 2025	13.52	13.53	13.08	13.21	12.71	-1.93%	1,388,155
Mar 27, 2025	13.50	13.61	13.42	13.47	12.96	0.07%	752,542
Mar 26, 2025	13.57	13.57	13.27	13.46	12.96	-1.03%	1,030,983
Mar 25, 2025	13.79	13.81	13.57	13.60	13.09	-1.02%	988,076
Mar 24, 2025	13.82	13.94	13.69	13.74	13.22	0.29%	930,999
Mar 21, 2025	13.78	13.82	13.66	13.70	13.19	-0.87%	2,281,444
Mar 20, 2025	13.85	13.95	13.78	13.82	13.30	-0.36%	977,777
Mar 19, 2025	13.90	13.95	13.70	13.87	13.35	0.43%	1,348,116
Mar 18, 2025	13.81	13.91	13.75	13.81	13.29	-0.36%	917,726
Mar 17, 2025	13.74	13.93	13.72	13.86	13.34	1.32%	1,401,307
Mar 14, 2025	13.49	13.69	13.43	13.68	13.17	2.32%	775,124
Mar 13, 2025	13.46	13.68	13.35	13.37	12.87	-0.22%	1,044,159
Mar 12, 2025	13.47	13.47	13.25	13.40	12.90	0.22%	965,848
Mar 11, 2025	13.86	13.94	13.28	13.37	12.87	-3.54%	1,680,286
Mar 10, 2025	14.07	14.24	13.76	13.86	13.34	-1.49%	1,750,530
Mar 7, 2025	13.87	14.25	13.87	14.07	13.54	1.44%	1,722,866
Mar 6, 2025	13.84	13.95	13.78	13.87	13.35	-0.43%	947,484
Mar 5, 2025	13.77	14.00	13.75	13.93	13.41	0.94%	830,642
Mar 4, 2025	13.82	13.97	13.67	13.80	13.28	-1.22%	1,535,720
Mar 3, 2025	14.18	14.28	13.89	13.97	13.45	-1.48%	1,363,004
Feb 28, 2025	13.99	14.22	13.99	14.18	13.65	1.36%	1,140,927
Feb 27, 2025	13.97	14.03	13.87	13.99	13.47	0.14%	892,839
Feb 26, 2025	13.91	14.06	13.88	13.97	13.45	0.43%	932,477
Feb 25, 2025	13.89	13.99	13.79	13.91	13.39	0.72%	1,168,456
Feb 24, 2025	13.80	13.95	13.70	13.81	13.29	0.36%	1,100,338
Feb 21, 2025	13.75	13.90	13.72	13.76	13.24	0.51%	1,757,135
Feb 20, 2025	13.59	13.70	13.58	13.69	13.18	1.03%	805,395
Feb 19, 2025	13.48	13.60	13.45	13.55	13.04	0.30%	883,478
Feb 18, 2025	13.51	13.67	13.48	13.51	13.00	-0.07%	981,938
Feb 14, 2025	13.40	13.54	13.39	13.52	13.01	0.97%	628,970
Feb 13, 2025	13.22	13.40	13.16	13.39	12.89	2.06%	781,931
Feb 12, 2025	13.09	13.16	13.08	13.12	12.63	-1.20%	822,307
Feb 11, 2025	13.00	13.28	12.98	13.28	12.78	2.00%	1,588,335