WhiteHorse Finance Inc $14.22

down -0.03


28/7/2014 04:00 PM  |  NASDAQ : WHF  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHF historical data

Date Open High Low Close Volume
7/28/201414.2214.2714.0614.2216,070
7/25/201414.1614.2514.0814.2512,575
7/24/201414.0914.2014.0614.1325,364
7/23/201414.1814.2314.0614.0626,429
7/22/201414.1214.2514.1014.1021,390
7/21/201414.3514.5214.0614.0641,085
7/18/201414.1814.4714.0714.3819,300
7/17/201414.1014.2914.1014.1118,498
7/16/201414.2114.2814.1314.1348,245
7/15/201414.2514.3014.1514.1935,741
7/14/201414.2514.2514.1314.1964,107
7/11/201414.0314.1413.9613.9922,647
7/10/201414.0514.1513.9814.0028,106
7/9/201414.0714.2414.0114.0917,293
7/8/201414.1714.1813.9613.9837,621
7/7/201414.1714.5414.0814.2056,985
7/3/201414.5514.5514.1114.2420,675
7/2/201414.3914.5814.1514.3149,260
7/1/201414.3914.4514.2114.2960,243
6/30/201414.3314.6214.0714.3075,065
6/27/201414.3314.4114.0914.401,011,496
6/26/201414.0514.7914.0014.2789,286
6/25/201414.0914.1813.8413.9441,124
6/24/201414.1414.3113.8014.0449,764
6/23/201414.3314.3313.9814.0549,595
6/20/201414.3014.3914.0514.2653,778
6/19/201414.4814.4814.1714.3050,417
6/18/201414.5014.5013.8214.3069,640
6/17/201414.5014.7514.2414.66135,323
6/16/201414.3814.5714.3314.5180,589
6/13/201414.3814.3814.0014.3540,843
6/12/201414.0914.3613.9214.3642,830
6/11/201414.0514.0913.8014.0237,644
6/10/201413.9914.2013.9214.0151,606
6/9/201413.8413.9513.7613.9228,499
6/6/201413.8613.8613.6213.7689,700
6/5/201413.6513.7613.5013.7529,028
6/4/201413.5813.6413.5213.5546,793
6/3/201413.6513.7313.5013.5235,894
6/2/201413.9213.9213.6213.6326,545
5/30/201413.8713.9813.6413.8547,675
5/29/201414.0614.2213.7013.7946,666
5/28/201414.0414.0413.7013.8735,674
5/27/201413.9014.0013.7813.9931,002
5/23/201413.7613.8913.7613.8731,661
5/22/201413.8613.8613.6913.8222,878
5/21/201413.7413.8613.7013.7333,365
5/20/201413.4413.8913.4413.7294,109
5/19/201413.3913.5413.2413.5384,493
5/16/201413.0813.3413.0813.2224,923
5/15/201413.2513.3213.0913.1171,709
5/14/201413.3913.6713.2613.2842,119
5/13/201413.4213.7313.3513.4548,987
5/12/201413.2913.5313.2913.4657,905
5/9/201413.2913.3513.2613.3565,476
5/8/201413.3013.4413.3013.3142,113
5/7/201413.5013.6813.3313.36126,136
5/6/201413.4213.5913.4213.4258,164
5/5/201413.5713.7013.4213.5764,207
5/2/201413.5313.8513.3813.6255,577
5/1/201413.5713.7213.4313.5233,728
4/30/201413.5113.6513.4513.6443,745
4/29/201413.4013.5513.3813.4836,046
4/28/201413.4913.6913.3413.4050,001
4/25/201413.5513.6513.5213.5333,794
4/24/201413.5913.6513.4813.6125,065
4/23/201413.3913.6813.3913.5145,540
4/22/201413.5113.5513.3613.5358,532
4/21/201413.5013.6413.3013.5670,552
4/17/201413.4613.6413.3913.4952,862
4/16/201413.6513.7213.4013.4647,023
4/15/201413.4113.4112.1113.38335,330
4/14/201413.8313.8513.5613.6449,441
4/11/201413.6813.8413.5613.7251,623
4/10/201413.9114.0013.7213.8137,856
4/9/201413.9314.0713.9013.9847,164
4/8/201413.7914.0213.7513.9053,890
4/7/201413.9214.0013.7513.7959,557
4/4/201414.1514.1513.8813.9846,826
4/3/201414.0914.1814.0214.1054,352
4/2/201414.1114.1114.0214.0839,868
4/1/201414.0714.1814.0414.0750,518
3/31/201414.2014.2014.0014.0743,359
3/28/201414.0814.1614.0114.1019,360
3/27/201414.0214.1113.9214.0733,269
3/26/201414.2914.3214.0114.0234,116
3/25/201414.1914.3214.0714.2227,304
3/24/201414.1514.2214.0014.1332,522
3/21/201414.1414.2413.9414.24105,014
3/20/201414.1214.1313.9214.0541,381
3/19/201414.0614.1113.9114.0745,578
3/18/201414.0114.1713.8914.0338,542
3/17/201414.3514.3714.1714.2653,377
3/14/201414.2314.3814.1314.3141,140
3/13/201414.3114.4614.2014.2747,620
3/12/201414.2314.6014.2014.31109,760
3/11/201414.0914.3414.0914.2129,340
3/10/201414.1714.3913.8814.0970,243
3/7/201414.3614.3814.1514.2537,680
3/6/201414.2514.3414.1614.2739,548
Trading Center