$11.09 +0.06 (%) WhiteHorse Finance Inc - NASDAQ

Sep. 28, 2016 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 960 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center