$14.18 -0.04 (%) WhiteHorse Finance Inc - NASDAQ

Sep. 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
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
7/30/201414.2014.3114.1214.1518,316
7/29/201414.2514.3314.0714.1332,343
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
  • Showing 1-100 of 451 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center