$12.49 -0.02 (%) WhiteHorse Finance Inc - NASDAQ

Aug. 27, 2015 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHF historical data

Date Open High Low Close Volume
8/26/201512.4012.6512.2712.5119,701
8/25/201512.3212.6012.3212.3733,708
8/24/201512.2412.3512.2412.4238,657
8/21/201512.7412.8612.5512.7222,131
8/20/201512.7812.8112.6412.7025,634
8/19/201512.7212.7812.5712.7822,700
8/18/201512.7512.9512.6912.7246,568
8/17/201512.6312.9712.4912.7839,414
8/14/201512.4312.6812.4112.6215,726
8/13/201512.4412.6412.3712.4711,410
8/12/201512.1612.5112.0912.4617,806
8/11/201512.6112.6812.0212.2845,057
8/10/201512.6812.8512.0412.6037,121
8/7/201512.8612.9512.6212.7024,312
8/6/201512.3513.0012.1212.9477,236
8/5/201511.7812.0611.2811.8540,587
8/4/201511.7611.7611.5011.6828,186
8/3/201511.8111.8111.5011.7036,399
7/31/201511.8312.0911.5911.8416,255
7/30/201511.8412.2011.8411.8714,623
7/29/201511.8512.0011.7611.8123,568
7/28/201511.7011.9111.5511.7826,399
7/27/201511.8411.8911.5011.6229,177
7/24/201511.9412.0811.7011.9135,546
7/23/201512.3212.3911.7711.8568,133
7/22/201512.5612.6712.2212.2225,270
7/21/201512.5212.7112.4112.567,970
7/20/201512.8312.8312.4012.4642,143
7/17/201512.6012.9912.3912.7745,429
7/16/201512.3512.6212.2912.6225,661
7/15/201512.4912.5112.1412.4020,527
7/14/201512.3312.4512.2012.4433,859
7/13/201512.4112.5112.2512.3621,885
7/10/201512.3912.4712.2212.4530,979
7/9/201512.5112.5512.3512.4225,487
7/8/201512.6212.6212.3512.5328,616
7/7/201512.8012.8012.2312.6550,697
7/6/201512.5712.7512.4012.7443,059
7/2/201512.7012.7512.3712.6232,959
7/1/201512.7912.8012.3012.6282,452
6/30/201512.7513.2412.6612.66217,793
6/29/201512.9213.0412.6812.6953,827
6/26/201512.9813.0012.6612.9250,118
6/25/201513.0413.1712.7512.8291,973
6/24/201512.6712.9212.6712.8514,575
6/23/201512.8012.9812.6712.6719,748
6/22/201512.7512.9812.7412.7518,050
6/19/201512.9213.0012.7712.9023,447
6/18/201513.0413.9912.8213.0023,457
6/17/201512.9113.0812.7313.0249,348
6/16/201512.8413.3212.8413.2041,141
6/15/201512.8512.9812.7612.9740,571
6/12/201512.8612.8812.6412.8127,222
6/11/201512.8112.9112.6812.8430,961
6/10/201513.0113.0312.5412.7667,356
6/9/201513.2313.2312.9413.0026,140
6/8/201513.2713.2713.0013.2437,711
6/5/201513.1113.2713.0313.2419,177
6/4/201513.1113.1213.0013.1022,620
6/3/201513.2213.2813.0313.1923,450
6/2/201513.1613.2113.0113.2019,778
6/1/201513.2313.2613.0713.1318,417
5/29/201513.2613.3313.0813.1329,499
5/28/201513.2813.3713.1113.2520,217
5/27/201513.3013.4313.2313.3644,454
5/26/201513.2113.2613.1513.2527,275
5/22/201513.1613.4012.8913.1622,877
5/21/201513.2513.4013.1013.1947,864
5/20/201513.4213.5412.9213.2526,197
5/19/201513.4813.5913.2513.3550,957
5/18/201513.3713.5513.3713.4628,023
5/15/201513.3913.6313.3813.4223,167
5/14/201513.3313.6413.2713.4212,962
5/13/201513.4213.6313.3213.3514,480
5/12/201513.5513.7113.2813.4419,664
5/11/201513.3413.7913.3213.5375,345
5/8/201513.1213.4513.0813.3249,989
5/7/201512.9113.1012.8913.0814,393
5/6/201512.8212.9012.7912.9015,264
5/5/201512.7912.8512.7212.819,439
5/4/201512.7412.8912.6512.7913,060
5/1/201512.6812.8412.6812.7522,580
4/30/201512.6812.8012.6612.7538,098
4/29/201512.6512.7812.6512.7445,902
4/28/201512.6712.7312.6612.736,982
4/27/201512.7412.8012.6612.6626,017
4/24/201512.6312.7612.6312.7015,590
4/23/201512.7012.7112.6412.6620,498
4/22/201512.7012.7312.6512.7014,027
4/21/201512.7012.7412.6212.7116,493
4/20/201512.6912.7912.6012.6816,072
4/17/201512.7512.7912.6012.6313,043
4/16/201512.7112.8912.6112.7320,772
4/15/201512.7512.7812.6012.7024,830
4/14/201512.6712.8512.6012.7617,618
4/13/201512.7212.7712.6212.6714,888
4/10/201512.6012.7612.6012.7536,480
4/9/201512.6412.7012.6012.6410,967
4/8/201512.6212.6812.6012.6012,327
4/7/201512.7012.7212.5212.6929,124
  • Showing 1-100 of 686 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!