$11.66 +0.06 (%) WhiteHorse Finance Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHF historical data

Date Open High Low Close Volume
12/19/201411.6111.7711.5611.6650,382
12/18/201411.2611.6311.2411.6070,934
12/17/201411.1211.4811.0311.3759,263
12/16/201411.5911.6011.3511.5359,119
12/15/201411.5312.2411.4211.6554,122
12/12/201411.5711.6811.3811.5576,758
12/11/201411.7211.8311.5811.6840,627
12/10/201411.7411.9811.6511.7335,598
12/9/201411.6711.8111.5111.7040,822
12/8/201412.2212.2211.6011.6991,917
12/5/201412.3312.4512.1112.1720,320
12/4/201412.1812.3512.0512.3434,835
12/3/201412.2512.3512.1012.1359,148
12/2/201412.2012.2512.1212.2327,693
12/1/201412.4012.4012.0212.2540,208
11/28/201412.3412.4612.1212.4517,628
11/26/201412.3812.4712.1412.2077,259
11/25/201412.3112.4512.3112.3827,350
11/24/201412.4212.5412.2912.3131,682
11/21/201412.4612.7412.3312.4630,670
11/20/201412.4012.5712.2812.5728,817
11/19/201412.6112.6912.0912.3551,375
11/18/201412.6512.7812.5112.5439,850
11/17/201412.7012.7012.4612.6345,316
11/14/201412.5812.6412.4712.6231,146
11/13/201412.5112.5912.4012.5260,305
11/12/201412.4412.5312.3612.3966,107
11/11/201412.8112.8312.3112.51121,565
11/10/201412.9513.0212.9012.9610,412
11/7/201412.9512.9912.7612.9829,813
11/6/201413.0113.0112.7512.8813,805
11/5/201412.9213.0012.8112.9424,590
11/4/201413.0513.0512.7412.8814,262
11/3/201412.9513.1912.8613.0025,736
10/31/201413.0013.0012.7512.8723,406
10/30/201412.8312.8912.5512.8826,912
10/29/201412.7212.8112.6012.7819,296
10/28/201412.6712.6712.5312.6518,208
10/27/201412.6112.7312.5312.6326,199
10/24/201412.8012.8212.6012.7225,707
10/23/201413.1213.1212.4712.7356,131
10/22/201413.0913.4012.8913.0527,329
10/21/201413.0013.2912.8713.1427,190
10/20/201413.1913.4012.8612.9937,845
10/17/201412.8213.2512.5613.1925,045
10/16/201412.2112.8712.2012.6929,550
10/15/201412.5612.6111.9012.3642,969
10/14/201412.9512.9512.6012.6561,682
10/13/201413.0213.2512.8512.9459,782
10/10/201413.2913.3813.1013.1516,227
10/9/201413.2813.3313.1313.2416,649
10/8/201413.2013.3013.1513.1826,009
10/7/201413.5013.5713.2213.2969,111
10/6/201413.7613.7713.5913.6625,366
10/3/201413.6113.7013.4313.6627,011
10/2/201413.4813.6113.2713.4518,754
10/1/201413.3613.4413.1913.4133,669
9/30/201413.8213.8313.2513.2588,699
9/29/201413.8013.8913.6713.7522,476
9/26/201413.7113.9413.6713.8123,080
9/25/201413.7914.0313.5513.6327,040
9/24/201413.9314.0613.7913.7929,622
9/23/201414.1214.1413.8713.9027,791
9/22/201414.2214.4213.8914.0831,260
9/19/201414.3114.4514.1814.1885,358
9/18/201414.2814.3214.0614.2244,115
9/17/201414.0814.3113.9114.2335,812
9/16/201414.3214.3214.1514.2742,974
9/15/201414.2214.3314.1314.3050,149
9/12/201414.3414.3614.0314.1032,776
9/11/201414.3814.3914.2714.2717,587
9/10/201414.4014.4014.2814.3616,100
9/9/201414.4014.4414.3014.3311,957
9/8/201414.4814.4814.3814.407,507
9/5/201414.4514.4514.3614.4220,386
9/4/201414.4114.6514.3614.4834,783
9/3/201414.4714.5514.3414.4618,762
9/2/201414.4914.5114.3314.3915,552
8/29/201414.4814.4814.2814.4729,299
8/28/201414.4714.5514.3114.3827,832
8/27/201414.5814.5814.3414.4426,801
8/26/201414.4414.4414.2914.3818,715
8/25/201414.4314.4314.1314.3421,080
8/22/201414.4614.4614.3214.3915,036
8/21/201414.5214.5514.2914.4011,846
8/20/201414.2914.4714.1614.4516,842
8/19/201414.4314.4614.2314.2317,136
8/18/201414.2214.5514.1014.3646,122
8/15/201414.1914.2514.0114.1523,115
8/14/201414.0414.2114.0114.1117,535
8/13/201414.2114.2814.0414.148,229
8/12/201414.1514.1813.9814.1819,212
8/11/201414.1714.2014.0214.1717,735
8/8/201413.9414.2913.8614.108,950
8/7/201414.1814.2813.8213.8624,992
8/6/201413.9114.2613.9014.1024,334
8/5/201414.0914.1213.7913.8120,269
8/4/201413.8714.2313.8014.2023,004
8/1/201413.8814.1213.7913.8915,373
7/31/201414.0714.2113.7813.8933,738
  • Showing 1-100 of 515 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center