$10.29 +0.16 (%) WhiteHorse Finance Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHF historical data

Date Open High Low Close Volume
5/24/201610.1310.3510.1310.2937,296
5/23/201610.0310.229.9610.1323,146
5/20/20169.9410.229.8710.0728,298
5/19/201610.4510.589.759.9099,353
5/18/201610.4010.6010.3810.5413,370
5/17/201610.4010.5710.2510.4721,554
5/16/201610.4410.5810.2610.5011,801
5/13/201610.4110.5010.3010.4519,636
5/12/201610.3810.5910.2410.3635,825
5/11/201610.2110.4510.2110.3916,852
5/10/201610.1010.3010.1010.2127,402
5/9/201610.2710.2710.0210.0741,728
5/6/201610.0010.319.9610.1927,587
5/5/20169.8510.079.8110.0631,499
5/4/20169.719.849.639.8440,510
5/3/20169.909.939.699.8123,713
5/2/20169.9310.109.909.9021,406
4/29/20169.9610.109.929.9924,479
4/28/201610.0010.099.959.9615,502
4/27/20169.9710.159.9510.0218,611
4/26/20169.9810.149.969.9716,093
4/25/201610.0610.109.979.9723,338
4/22/20169.9910.149.9510.1122,082
4/21/20169.9410.129.929.9929,888
4/20/201610.0710.109.929.9414,359
4/19/201610.0010.119.9710.0621,802
4/18/20169.9410.079.9210.0019,109
4/15/20169.9610.109.869.9820,502
4/14/201610.0710.1410.0110.0114,528
4/13/201610.0510.179.9110.1519,334
4/12/201610.1010.3910.0010.0437,185
4/11/201610.0710.2710.0310.1319,808
4/8/201610.2310.3610.0610.1016,247
4/7/201610.2210.3510.1110.167,460
4/6/201610.0610.2710.0110.2432,778
4/5/201610.1310.3010.0410.0410,953
4/4/201610.3910.4210.1310.2051,261
4/1/201610.2810.4510.2810.3828,512
3/31/201610.3010.3910.1510.3833,054
3/30/201610.3510.4510.2710.3416,629
3/29/201610.1510.4010.1510.3212,753
3/28/201610.2610.4610.1610.2131,693
3/24/201610.3110.5010.2110.2819,177
3/23/201610.3610.5010.2810.3415,485
3/22/201610.4510.4510.1510.3647,150
3/21/201610.1710.5510.1110.4323,955
3/18/201610.2210.7010.1610.2049,228
3/17/201610.1510.3610.0210.1625,770
3/16/201610.3510.5410.1510.5362,735
3/15/201610.3910.4410.2410.277,875
3/14/201610.1610.4510.1610.4532,054
3/11/201610.1010.3610.1010.1529,378
3/10/201610.0410.209.9710.1523,002
3/9/20169.9510.179.9510.0619,271
3/8/20169.8310.099.839.9527,250
3/7/201610.2210.419.719.9852,585
3/4/201610.4510.459.9210.1546,842
3/3/20169.8310.009.589.9440,112
3/2/20169.759.939.679.9326,846
3/1/20169.889.999.809.8618,697
2/29/20169.489.969.489.9143,800
2/26/20169.479.629.419.4720,995
2/25/20169.439.589.409.5117,695
2/24/20169.319.449.319.4321,649
2/23/20169.359.489.339.4429,488
2/22/20169.419.559.339.4217,064
2/19/20169.379.629.149.3866,434
2/18/20169.339.559.329.4829,746
2/17/20169.389.549.329.3934,086
2/16/20169.539.789.279.4226,384
2/12/20169.569.769.309.5017,729
2/11/20169.409.569.359.5523,123
2/10/20169.419.579.349.4512,181
2/9/20169.509.619.419.429,264
2/8/20169.559.659.499.6532,287
2/5/20169.519.619.409.5422,501
2/4/20169.469.609.419.5030,835
2/3/20169.679.679.329.5433,931
2/2/20169.559.659.309.6531,726
2/1/20169.409.609.319.6039,590
1/29/20169.469.689.419.4643,171
1/28/20169.509.609.349.4530,130
1/27/20169.619.709.359.4542,884
1/26/20169.6910.069.409.5073,426
1/25/201610.1110.179.629.6549,476
1/22/20169.6110.389.6110.2720,603
1/21/20169.7710.189.489.5734,478
1/20/201610.0110.019.239.6779,749
1/19/201610.4010.8510.2010.2926,250
1/15/20169.9910.529.5010.2455,333
1/14/201610.4210.429.6710.1853,797
1/13/201610.8410.9610.3610.4039,309
1/12/201611.0411.2110.8410.8413,792
1/11/201611.1511.1810.8611.0322,085
1/8/201611.1211.4511.1211.1912,884
1/7/201611.4911.8211.1711.17173,906
1/6/201611.8812.2111.6811.7336,512
1/5/201611.4212.2511.3512.2536,171
1/4/201611.5612.1411.4911.5040,308
12/31/201511.8612.2011.4811.4839,107
  • Showing 1-100 of 873 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center