$11.60 +0.18 (%) WhiteHorse Finance Inc - NASDAQ

Jul. 26, 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
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
7/15/201611.5811.5811.5111.5129,129
7/14/201611.5811.5811.5011.537,605
7/13/201611.5011.5811.4511.5039,971
7/12/201611.5811.5811.5011.5127,157
7/11/201611.5211.6711.4611.5429,175
7/8/201611.4111.5311.3611.5049,756
7/7/201611.3111.4711.2511.4054,334
7/6/201611.2311.3411.1111.2750,147
7/5/201611.0111.2510.9711.2472,655
7/1/201610.8210.9410.7610.9322,218
6/30/201610.8511.0010.7510.8292,096
6/29/201610.6110.9210.6110.8558,520
6/28/201610.5410.7310.5010.5217,064
6/27/201610.7210.8510.4710.5128,236
6/24/201610.5610.8610.5410.8124,799
6/23/201610.7710.9710.5310.6723,018
6/22/201610.6711.0010.6310.6720,340
6/21/201610.6610.6610.5510.6422,492
6/20/201610.6511.1610.6110.6881,259
6/17/201610.5510.6510.3810.5817,538
6/16/201610.3010.6810.3010.5877,584
6/15/201610.7011.2510.7010.95117,762
6/14/201610.8410.9310.6710.7946,062
6/13/201610.7610.8910.5610.8643,631
6/10/201610.9210.9410.7510.7943,344
6/9/201610.9111.0010.7110.9647,552
6/8/201610.8511.0010.6310.9137,715
6/7/201611.0411.0410.7110.8543,325
6/6/201610.7010.9810.6110.9843,546
6/3/201610.7810.8310.6010.7037,586
6/2/201610.6410.7810.6110.7831,473
6/1/201610.5010.6410.4410.6418,226
5/31/201610.3810.5310.3010.4638,601
5/27/201610.2610.3210.2510.328,978
5/26/201610.3510.3910.2110.2117,075
5/25/201610.1910.3910.1910.3624,106
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
  • Showing 1-100 of 916 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center