$12.74 +0.12 (%) WhiteHorse Finance Inc - NASDAQ

Jul. 6, 2015 | 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
7/6/201512.5712.7512.4012.7443,059
7/2/201512.7012.7512.3712.6232,959
7/1/201512.7912.8012.3012.6282,452
6/30/201512.7513.2412.6612.66217,793
6/29/201512.9213.0412.6812.6953,827
6/26/201512.9813.0012.6612.9250,118
6/25/201513.0413.1712.7512.8291,973
6/24/201512.6712.9212.6712.8514,575
6/23/201512.8012.9812.6712.6719,748
6/22/201512.7512.9812.7412.7518,050
6/19/201512.9213.0012.7712.9023,447
6/18/201513.0413.9912.8213.0023,457
6/17/201512.9113.0812.7313.0249,348
6/16/201512.8413.3212.8413.2041,141
6/15/201512.8512.9812.7612.9740,571
6/12/201512.8612.8812.6412.8127,222
6/11/201512.8112.9112.6812.8430,961
6/10/201513.0113.0312.5412.7667,356
6/9/201513.2313.2312.9413.0026,140
6/8/201513.2713.2713.0013.2437,711
6/5/201513.1113.2713.0313.2419,177
6/4/201513.1113.1213.0013.1022,620
6/3/201513.2213.2813.0313.1923,450
6/2/201513.1613.2113.0113.2019,778
6/1/201513.2313.2613.0713.1318,417
5/29/201513.2613.3313.0813.1329,499
5/28/201513.2813.3713.1113.2520,217
5/27/201513.3013.4313.2313.3644,454
5/26/201513.2113.2613.1513.2527,275
5/22/201513.1613.4012.8913.1622,877
5/21/201513.2513.4013.1013.1947,864
5/20/201513.4213.5412.9213.2526,197
5/19/201513.4813.5913.2513.3550,957
5/18/201513.3713.5513.3713.4628,023
5/15/201513.3913.6313.3813.4223,167
5/14/201513.3313.6413.2713.4212,962
5/13/201513.4213.6313.3213.3514,480
5/12/201513.5513.7113.2813.4419,664
5/11/201513.3413.7913.3213.5375,345
5/8/201513.1213.4513.0813.3249,989
5/7/201512.9113.1012.8913.0814,393
5/6/201512.8212.9012.7912.9015,264
5/5/201512.7912.8512.7212.819,439
5/4/201512.7412.8912.6512.7913,060
5/1/201512.6812.8412.6812.7522,580
4/30/201512.6812.8012.6612.7538,098
4/29/201512.6512.7812.6512.7445,902
4/28/201512.6712.7312.6612.736,982
4/27/201512.7412.8012.6612.6626,017
4/24/201512.6312.7612.6312.7015,590
4/23/201512.7012.7112.6412.6620,498
4/22/201512.7012.7312.6512.7014,027
4/21/201512.7012.7412.6212.7116,493
4/20/201512.6912.7912.6012.6816,072
4/17/201512.7512.7912.6012.6313,043
4/16/201512.7112.8912.6112.7320,772
4/15/201512.7512.7812.6012.7024,830
4/14/201512.6712.8512.6012.7617,618
4/13/201512.7212.7712.6212.6714,888
4/10/201512.6012.7612.6012.7536,480
4/9/201512.6412.7012.6012.6410,967
4/8/201512.6212.6812.6012.6012,327
4/7/201512.7012.7212.5212.6929,124
4/6/201512.6012.7612.5512.6735,611
4/2/201512.5712.6412.3912.6017,721
4/1/201512.5012.5712.2812.5518,008
3/31/201512.7512.7812.3912.4278,513
3/30/201512.6412.7512.5512.7537,474
3/27/201512.5612.6412.4312.6233,443
3/26/201512.6012.6012.5212.6018,355
3/25/201512.6012.6812.4412.6730,595
3/24/201512.6212.6912.5312.639,230
3/23/201512.5612.7512.5612.6726,025
3/20/201512.5412.5812.1412.5674,672
3/19/201512.5012.6612.4512.4633,455
3/18/201512.5412.6012.3612.5338,419
3/17/201512.7912.8512.6912.8238,823
3/16/201512.8412.8512.7212.8350,890
3/13/201512.8512.9312.8312.8418,403
3/12/201512.9212.9712.8312.8430,969
3/11/201512.8012.9012.8012.9032,030
3/10/201512.8212.9212.7012.7934,623
3/9/201512.8512.9312.7512.8257,350
3/6/201512.6312.8812.6312.7536,088
3/5/201512.5312.6912.5312.6319,696
3/4/201512.5012.6612.2712.5974,164
3/3/201512.2712.5912.2712.5697,829
3/2/201512.4912.4912.2712.3526,967
2/27/201512.3812.4612.2712.3967,751
2/26/201512.2112.3512.2112.3327,828
2/25/201512.0912.3412.0912.2722,245
2/24/201512.2212.3912.2012.3921,145
2/23/201512.2712.4012.1712.2427,001
2/20/201512.1412.3512.1412.2648,298
2/19/201512.2512.2512.1512.1919,226
2/18/201512.1012.2512.1012.2531,092
2/17/201512.1612.2012.0012.1925,344
2/13/201512.0612.1912.0612.1529,074
2/12/201511.9012.0711.7612.0126,868
2/11/201511.9512.0411.8811.9219,527
  • Showing 1-100 of 649 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!