Two Harbors Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.34	12.39	12.34	12.39	-	0.20%	238,690
Jun 1, 2026	12.32	12.41	12.31	12.36	12.36	0.24%	1,074,175
May 29, 2026	12.35	12.42	12.32	12.33	12.33	-0.40%	1,336,878
May 28, 2026	12.49	12.54	12.28	12.38	12.38	-0.88%	3,303,298
May 27, 2026	12.54	12.58	12.49	12.49	12.49	-0.40%	793,832
May 26, 2026	12.50	12.54	12.48	12.54	12.54	0.32%	954,010
May 22, 2026	12.50	12.52	12.49	12.50	12.50	-	1,541,377
May 21, 2026	12.50	12.53	12.49	12.50	12.50	-0.08%	1,217,316
May 20, 2026	12.50	12.55	12.50	12.51	12.51	0.08%	1,150,924
May 19, 2026	12.41	12.58	12.37	12.50	12.50	0.56%	2,573,716
May 18, 2026	12.60	12.60	12.42	12.43	12.43	-1.35%	1,989,397
May 15, 2026	12.60	12.64	12.55	12.60	12.60	-	2,428,064
May 14, 2026	12.65	12.65	12.56	12.60	12.60	0.72%	2,663,010
May 13, 2026	12.56	12.68	12.51	12.51	12.51	-1.18%	3,093,661
May 12, 2026	12.62	12.72	12.61	12.66	12.66	0.32%	1,894,742
May 11, 2026	12.69	12.71	12.56	12.62	12.62	0.56%	8,055,190
May 8, 2026	12.52	12.59	12.45	12.55	12.55	1.37%	2,452,467
May 7, 2026	12.25	12.42	12.24	12.38	12.38	1.06%	1,852,064
May 6, 2026	12.34	12.47	12.24	12.25	12.25	-0.08%	2,163,378
May 5, 2026	12.30	12.37	12.22	12.26	12.26	0.25%	1,649,434
May 4, 2026	12.15	12.29	12.07	12.23	12.23	-2.47%	4,111,294
May 1, 2026	12.29	12.67	12.26	12.54	12.54	8.38%	7,673,536
Apr 30, 2026	11.53	11.59	11.50	11.57	11.57	0.09%	1,808,206
Apr 29, 2026	11.50	11.60	11.48	11.56	11.56	5.00%	3,990,553
Apr 28, 2026	11.02	11.05	11.00	11.01	11.01	-0.09%	1,074,574
Apr 27, 2026	10.99	11.04	10.98	11.02	11.02	0.18%	850,703
Apr 24, 2026	10.99	11.06	10.98	11.00	11.00	-	1,934,112
Apr 23, 2026	11.00	11.02	10.97	11.00	11.00	-0.09%	1,722,445
Apr 22, 2026	11.04	11.04	10.97	11.01	11.01	0.27%	1,139,339
Apr 21, 2026	11.02	11.05	10.97	10.98	10.98	-0.36%	1,964,099
Apr 20, 2026	11.09	11.09	10.98	11.02	11.02	-0.90%	1,790,821
Apr 17, 2026	11.13	11.15	11.07	11.12	11.12	-0.09%	2,657,328
Apr 16, 2026	10.96	11.15	10.96	11.13	11.13	0.18%	1,563,863
Apr 15, 2026	11.11	11.12	11.06	11.11	11.11	0.09%	902,512
Apr 14, 2026	11.19	11.27	11.04	11.10	11.10	-0.63%	1,107,107
Apr 13, 2026	10.98	11.17	10.98	11.17	11.17	1.36%	1,571,368
Apr 10, 2026	10.98	11.03	10.98	11.02	11.02	0.46%	1,027,711
Apr 9, 2026	10.98	11.10	10.96	10.97	10.97	-	2,048,045
Apr 8, 2026	11.10	11.22	10.97	10.97	10.97	0.27%	2,974,582
Apr 7, 2026	11.00	11.09	10.94	10.94	10.94	-0.64%	3,142,454
Apr 6, 2026	11.02	11.11	10.96	11.01	11.01	-0.99%	1,996,988
Apr 2, 2026	10.94	11.14	10.89	11.12	11.12	1.37%	4,243,097
Apr 1, 2026	11.40	11.57	11.30	11.31	10.97	-0.96%	5,427,293
Mar 31, 2026	11.26	11.42	11.20	11.42	11.08	1.69%	7,158,802
Mar 30, 2026	11.25	11.27	11.19	11.23	10.89	0.09%	6,770,107
Mar 27, 2026	11.24	11.28	11.14	11.22	10.88	-1.58%	8,943,384
Mar 26, 2026	11.21	11.40	11.21	11.40	11.06	0.71%	3,947,516
Mar 25, 2026	11.41	11.47	11.29	11.32	10.98	-0.35%	3,036,248
Mar 24, 2026	11.26	11.46	11.20	11.36	11.02	-0.26%	2,994,605
Mar 23, 2026	11.28	11.50	11.19	11.39	11.05	6.35%	9,716,854