$11.78 +0.15 (%) WhiteHorse Finance Inc - NASDAQ

Dec. 7, 2016 | 09:34 AM

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
12/6/201611.7011.7211.5911.6331,614
12/5/201611.7711.7911.5911.7049,791
12/2/201611.6611.7311.4911.6459,395
12/1/201611.7011.8311.5011.6784,260
11/30/201611.9312.2711.6011.7193,249
11/29/201611.7812.0011.5511.85115,951
11/28/201611.7211.7811.4211.7866,489
11/25/201611.7811.7811.6211.7744,787
11/23/201611.4811.7711.3711.7378,894
11/22/201611.4411.6011.4111.6039,708
11/21/201611.3711.5811.2911.3714,258
11/18/201611.3311.4611.0111.3337,752
11/17/201611.4711.4811.2511.3622,410
11/16/201611.2711.5511.2411.3027,604
11/15/201611.5211.6011.2111.269,522
11/14/201611.6011.6011.5011.5411,215
11/11/201611.4411.6011.3711.5516,599
11/10/201611.4511.6011.3811.6050,587
11/9/201610.7511.4010.7511.3427,763
11/8/201610.7511.1210.7511.1124,378
11/7/201610.5810.8710.5710.8732,474
11/4/201610.7110.7110.5610.5811,825
11/3/201610.6310.8810.6310.6822,706
11/2/201610.6110.7210.5610.5621,721
11/1/201610.7010.8210.5810.7117,044
10/31/201610.7010.8510.7010.7217,968
10/28/201610.7410.7510.5710.7017,504
10/27/201610.7610.7910.5810.7113,590
10/26/201610.6010.7510.6010.7516,604
10/25/201610.6410.9810.5610.6128,242
10/24/201610.7910.9810.6610.689,072
10/21/201610.7610.9610.7510.7813,579
10/20/201610.7710.9410.6510.8611,028
10/19/201610.5810.8610.5410.8316,150
10/18/201610.4310.7410.4310.6121,449
10/17/201610.6510.7410.3610.4017,933
10/14/201610.6810.7410.5410.6012,653
10/13/201610.5510.7710.5510.6716,275
10/12/201610.5310.6910.4310.5828,651
10/11/201610.7910.7910.3010.5074,805
10/10/201610.8010.9110.6710.7330,307
10/7/201610.8511.0610.7510.8221,915
10/6/201610.8410.9610.8310.8516,015
10/5/201611.0111.0110.7110.8215,096
10/4/201611.0211.1810.8311.0427,880
10/3/201611.0111.1510.8310.9921,560
9/30/201610.8911.1410.8910.9332,348
9/29/201610.9611.0610.8510.8927,209
9/28/201611.0111.1710.9210.9918,515
9/27/201611.0011.1010.9511.0339,382
9/26/201611.0511.1611.0111.0917,407
9/23/201611.2511.4211.1211.1536,893
9/22/201611.1911.4011.1911.2618,752
9/21/201611.1511.3511.1111.2717,012
9/20/201611.2211.4511.0811.1643,548
9/19/201611.2811.4311.1711.359,922
9/16/201611.0011.4110.9311.2522,229
9/15/201611.1911.3211.0211.0259,895
9/14/201611.5211.7011.4411.5847,951
9/13/201611.4811.6111.4811.6066,563
9/12/201611.6011.6811.4911.6053,207
9/9/201611.5811.6911.5111.6231,012
9/8/201611.5811.7111.4511.5962,029
9/7/201611.7011.8011.5511.6635,279
9/6/201611.5911.8011.5111.6540,282
9/2/201611.6111.6111.5011.5715,809
9/1/201611.5711.6411.4811.5629,180
8/31/201611.5111.6511.4711.5656,450
8/30/201611.5811.6411.5411.6014,318
8/29/201611.6511.7011.5711.6023,486
8/26/201611.5111.7911.5111.6611,704
8/25/201611.0011.6311.0011.5470,959
8/24/201611.7811.7811.5911.6717,211
8/23/201611.7411.8911.6111.7316,159
8/22/201611.6211.8811.5011.679,136
8/19/201611.6511.7911.6511.6623,620
8/18/201611.6711.8411.4411.5420,950
8/17/201611.4511.6711.2811.6624,706
8/16/201611.3611.6011.3511.3914,357
8/15/201611.5311.6211.4011.4139,474
8/12/201611.5711.9511.4911.5013,547
8/11/201611.6011.7011.6011.6016,171
8/10/201611.8711.8711.5411.5843,840
8/9/201611.8111.8811.6511.7993,101
8/8/201611.5812.7211.5812.0787,505
8/5/201611.4011.7411.3711.5931,709
8/4/201611.4811.5911.2611.4532,098
8/3/201611.3711.5511.2911.4119,999
8/2/201611.3711.6711.3511.3720,627
8/1/201611.5711.6211.3411.3415,892
7/29/201611.5011.6811.4511.4917,568
7/28/201611.6011.6711.5011.5017,306
7/27/201611.5011.6011.5011.5812,499
7/26/201611.4011.6011.2211.6039,497
7/25/201611.3911.5411.1411.4242,477
7/22/201611.3711.5311.3711.5021,191
7/21/201611.5011.5411.3111.3865,865
7/20/201611.5211.5511.4111.5334,359
7/19/201611.5211.5711.4611.4923,579
7/18/201611.5711.5811.5011.5311,272
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center