Two Harbors Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	12.08	12.10	12.08	12.08	-	-	6,536
Jul 10, 2026	12.07	12.09	12.06	12.08	12.08	0.08%	566,893
Jul 9, 2026	12.07	12.09	12.07	12.07	12.07	-	483,404
Jul 8, 2026	12.07	12.10	12.07	12.07	12.07	-0.08%	856,795
Jul 7, 2026	12.07	12.09	12.06	12.08	12.08	-0.08%	863,781
Jul 6, 2026	12.09	12.10	12.06	12.09	12.09	0.17%	2,935,157
Jul 2, 2026	12.07	12.13	12.01	12.07	12.07	0.50%	13,630,983
Jul 1, 2026	12.42	12.43	12.33	12.35	12.01	-0.48%	2,042,482
Jun 30, 2026	12.38	12.45	12.38	12.41	12.07	-	1,225,290
Jun 29, 2026	12.42	12.43	12.36	12.41	12.07	-0.16%	1,124,280
Jun 26, 2026	12.34	12.43	12.34	12.43	12.09	0.32%	3,676,312
Jun 25, 2026	12.38	12.40	12.36	12.39	12.05	0.16%	791,340
Jun 24, 2026	12.36	12.39	12.32	12.37	12.03	0.41%	724,235
Jun 23, 2026	12.31	12.36	12.20	12.32	11.98	0.82%	1,189,540
Jun 22, 2026	12.31	12.38	12.19	12.22	11.88	-0.81%	2,337,862
Jun 18, 2026	12.33	12.43	12.32	12.32	11.98	0.24%	2,285,309
Jun 17, 2026	12.21	12.38	12.21	12.29	11.95	0.24%	1,330,478
Jun 16, 2026	12.24	12.30	12.24	12.26	11.92	0.16%	556,342
Jun 15, 2026	12.33	12.36	12.14	12.24	11.90	-0.81%	1,408,955
Jun 12, 2026	12.35	12.37	12.33	12.34	12.00	0.08%	936,788
Jun 11, 2026	12.37	12.38	12.32	12.33	11.99	-	1,260,685
Jun 10, 2026	12.39	12.40	12.32	12.33	11.99	-0.48%	1,513,465
Jun 9, 2026	12.36	12.40	12.36	12.39	12.05	0.24%	1,016,209
Jun 8, 2026	12.39	12.40	12.34	12.36	12.02	0.16%	1,145,829
Jun 5, 2026	12.35	12.38	12.32	12.34	12.00	-0.16%	1,215,323
Jun 4, 2026	12.40	12.42	12.35	12.36	12.02	-	823,103
Jun 3, 2026	12.36	12.39	12.34	12.36	12.02	-0.40%	781,383
Jun 2, 2026	12.34	12.42	12.34	12.41	12.07	0.40%	807,407
Jun 1, 2026	12.32	12.41	12.31	12.36	12.02	0.24%	1,074,176
May 29, 2026	12.35	12.42	12.32	12.33	11.99	-0.40%	1,390,893
May 28, 2026	12.49	12.54	12.28	12.38	12.04	-0.88%	3,423,769
May 27, 2026	12.54	12.58	12.49	12.49	12.15	-0.40%	796,289
May 26, 2026	12.50	12.54	12.48	12.54	12.19	0.32%	954,277
May 22, 2026	12.50	12.52	12.49	12.50	12.16	-	1,543,109
May 21, 2026	12.50	12.53	12.49	12.50	12.16	-0.08%	1,219,787
May 20, 2026	12.50	12.55	12.50	12.51	12.17	0.08%	1,156,063
May 19, 2026	12.41	12.58	12.37	12.50	12.16	0.56%	2,573,918
May 18, 2026	12.60	12.60	12.42	12.43	12.09	-1.35%	2,010,240
May 15, 2026	12.60	12.64	12.55	12.60	12.25	-	2,428,064
May 14, 2026	12.65	12.65	12.56	12.60	12.25	0.72%	2,663,010
May 13, 2026	12.56	12.68	12.51	12.51	12.17	-1.18%	3,093,661
May 12, 2026	12.62	12.72	12.61	12.66	12.31	0.32%	1,894,742
May 11, 2026	12.69	12.71	12.56	12.62	12.27	0.56%	8,055,190
May 8, 2026	12.52	12.59	12.45	12.55	12.20	1.37%	2,452,467
May 7, 2026	12.25	12.42	12.24	12.38	12.04	1.06%	1,852,064
May 6, 2026	12.34	12.47	12.24	12.25	11.91	-0.08%	2,163,378
May 5, 2026	12.30	12.37	12.22	12.26	11.92	0.25%	1,649,434
May 4, 2026	12.15	12.29	12.07	12.23	11.89	-2.47%	4,111,294
May 1, 2026	12.29	12.67	12.26	12.54	12.19	8.38%	7,673,536
Apr 30, 2026	11.53	11.59	11.50	11.57	11.25	0.09%	1,808,206