Two Harbors Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	13.10	13.43	13.10	13.33	-	0.87%	550,774
Mar 28, 2025	13.52	13.53	13.08	13.21	13.21	-1.93%	1,388,155
Mar 27, 2025	13.50	13.61	13.42	13.47	13.47	0.07%	752,542
Mar 26, 2025	13.57	13.57	13.27	13.46	13.46	-1.03%	1,030,983
Mar 25, 2025	13.79	13.81	13.57	13.60	13.60	-1.02%	988,076
Mar 24, 2025	13.82	13.94	13.69	13.74	13.74	0.29%	930,999
Mar 21, 2025	13.78	13.82	13.66	13.70	13.70	-0.87%	2,281,444
Mar 20, 2025	13.85	13.95	13.78	13.82	13.82	-0.36%	977,777
Mar 19, 2025	13.90	13.95	13.70	13.87	13.87	0.43%	1,348,116
Mar 18, 2025	13.81	13.91	13.75	13.81	13.81	-0.36%	917,726
Mar 17, 2025	13.74	13.93	13.72	13.86	13.86	1.32%	1,401,307
Mar 14, 2025	13.49	13.69	13.43	13.68	13.68	2.32%	775,124
Mar 13, 2025	13.46	13.68	13.35	13.37	13.37	-0.22%	1,044,159
Mar 12, 2025	13.47	13.47	13.25	13.40	13.40	0.22%	965,848
Mar 11, 2025	13.86	13.94	13.28	13.37	13.37	-3.54%	1,680,286
Mar 10, 2025	14.07	14.24	13.76	13.86	13.86	-1.49%	1,750,530
Mar 7, 2025	13.87	14.25	13.87	14.07	14.07	1.44%	1,722,866
Mar 6, 2025	13.84	13.95	13.78	13.87	13.87	-0.43%	947,484
Mar 5, 2025	13.77	14.00	13.75	13.93	13.93	0.94%	830,642
Mar 4, 2025	13.82	13.97	13.67	13.80	13.80	-1.22%	1,535,720
Mar 3, 2025	14.18	14.28	13.89	13.97	13.97	-1.48%	1,363,004
Feb 28, 2025	13.99	14.22	13.99	14.18	14.18	1.36%	1,140,927
Feb 27, 2025	13.97	14.03	13.87	13.99	13.99	0.14%	892,839
Feb 26, 2025	13.91	14.06	13.88	13.97	13.97	0.43%	932,477
Feb 25, 2025	13.89	13.99	13.79	13.91	13.91	0.72%	1,168,456
Feb 24, 2025	13.80	13.95	13.70	13.81	13.81	0.36%	1,100,338
Feb 21, 2025	13.75	13.90	13.72	13.76	13.76	0.51%	1,757,135
Feb 20, 2025	13.59	13.70	13.58	13.69	13.69	1.03%	805,395
Feb 19, 2025	13.48	13.60	13.45	13.55	13.55	0.30%	883,478
Feb 18, 2025	13.51	13.67	13.48	13.51	13.51	-0.07%	981,938
Feb 14, 2025	13.40	13.54	13.39	13.52	13.52	0.97%	628,970
Feb 13, 2025	13.22	13.40	13.16	13.39	13.39	2.06%	781,931
Feb 12, 2025	13.09	13.16	13.08	13.12	13.12	-1.20%	822,307
Feb 11, 2025	13.00	13.28	12.98	13.28	13.28	2.00%	1,588,335
Feb 10, 2025	12.95	13.03	12.81	13.02	13.02	0.93%	1,388,376
Feb 7, 2025	12.90	12.92	12.73	12.90	12.90	-0.31%	1,109,245
Feb 6, 2025	12.87	13.06	12.85	12.94	12.94	0.70%	1,294,864
Feb 5, 2025	12.83	12.88	12.76	12.85	12.85	0.71%	725,046
Feb 4, 2025	12.64	12.77	12.57	12.76	12.76	0.87%	969,434
Feb 3, 2025	12.47	12.71	12.44	12.65	12.65	-0.78%	1,068,644
Jan 31, 2025	12.64	12.89	12.59	12.75	12.75	1.51%	1,838,245
Jan 30, 2025	12.10	12.60	12.03	12.56	12.56	6.71%	2,436,142
Jan 29, 2025	11.98	12.11	11.72	11.77	11.77	-1.83%	2,116,851
Jan 28, 2025	11.95	12.18	11.95	11.99	11.99	0.08%	1,668,696
Jan 27, 2025	11.82	12.00	11.81	11.98	11.98	1.35%	1,310,667
Jan 24, 2025	11.79	11.93	11.77	11.82	11.82	0.17%	810,540
Jan 23, 2025	11.85	11.90	11.79	11.80	11.80	-0.42%	1,028,829
Jan 22, 2025	11.99	12.00	11.84	11.85	11.85	-1.58%	1,273,286
Jan 21, 2025	12.00	12.11	11.95	12.04	12.04	0.84%	1,849,669
Jan 17, 2025	11.93	11.98	11.87	11.94	11.94	1.02%	901,453