$9.61 +0.06 (%) WhiteHorse Finance Inc - NASDAQ

Feb. 12, 2016 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHF historical data

Date Open High Low Close Volume
2/11/20169.409.569.359.5523,123
2/10/20169.419.579.349.4512,181
2/9/20169.509.619.419.429,264
2/8/20169.559.659.499.6532,287
2/5/20169.519.619.409.5422,501
2/4/20169.469.609.419.5030,835
2/3/20169.679.679.329.5433,931
2/2/20169.559.659.309.6531,726
2/1/20169.409.609.319.6039,590
1/29/20169.469.689.419.4643,171
1/28/20169.509.609.349.4530,130
1/27/20169.619.709.359.4542,884
1/26/20169.6910.069.409.5073,426
1/25/201610.1110.179.629.6549,476
1/22/20169.6110.389.6110.2720,603
1/21/20169.7710.189.489.5734,478
1/20/201610.0110.019.239.6779,749
1/19/201610.4010.8510.2010.2926,250
1/15/20169.9910.529.5010.2455,333
1/14/201610.4210.429.6710.1853,797
1/13/201610.8410.9610.3610.4039,309
1/12/201611.0411.2110.8410.8413,792
1/11/201611.1511.1810.8611.0322,085
1/8/201611.1211.4511.1211.1912,884
1/7/201611.4911.8211.1711.17173,906
1/6/201611.8812.2111.6811.7336,512
1/5/201611.4212.2511.3512.2536,171
1/4/201611.5612.1411.4911.5040,308
12/31/201511.8612.2011.4811.4839,107
12/30/201511.8812.0311.8511.8926,087
12/29/201511.8312.1011.7512.0032,415
12/28/201511.4411.8511.3411.7821,762
12/24/201511.5611.7711.4611.4617,213
12/23/201511.1911.5811.1311.4838,824
12/22/201511.1911.2511.0811.2121,036
12/21/201511.2911.3311.0311.2048,241
12/18/201511.3711.5511.1011.2741,160
12/17/201511.4811.7111.3711.4028,588
12/16/201511.5511.9511.3211.9360,587
12/15/201511.3911.6411.2511.6032,208
12/14/201511.8211.8511.1611.4061,848
12/11/201511.7412.0011.6511.7340,312
12/10/201511.6712.0011.6511.9812,161
12/9/201512.0012.0311.6511.7324,797
12/8/201512.0612.1111.8611.8729,140
12/7/201512.6712.7712.1012.1932,177
12/4/201512.7612.7612.6212.6716,808
12/3/201512.7512.9212.6312.6422,252
12/2/201512.9112.9112.8012.836,259
12/1/201512.7212.9912.7212.8741,635
11/30/201512.7312.8512.6412.7530,655
11/27/201512.6212.6712.5912.6513,126
11/25/201512.8712.9612.5512.7031,630
11/24/201512.8212.9112.6812.7732,628
11/23/201512.7212.9912.6512.8915,665
11/20/201512.6312.8212.6312.6837,166
11/19/201512.5212.6712.5212.6314,333
11/18/201512.3812.5612.3812.5224,092
11/17/201512.4112.4812.2512.4227,536
11/16/201512.2912.4312.2912.3915,762
11/13/201512.2512.4312.2412.3132,417
11/12/201512.2412.3212.1812.2021,016
11/11/201512.1012.3412.0512.2529,290
11/10/201512.0412.1411.9512.0331,481
11/9/201512.2712.3012.0512.0545,829
11/6/201511.6612.3311.6612.2357,414
11/5/201511.9712.1511.6811.73106,161
11/4/201511.9011.9911.7011.7582,824
11/3/201511.7211.8911.6011.8076,942
11/2/201511.7111.8511.5711.7980,158
10/30/201511.7711.8311.6511.6960,048
10/29/201511.6611.9211.6611.6960,077
10/28/201511.8311.8711.4011.79165,914
10/27/201511.7712.0011.6911.7683,920
10/26/201512.9212.9411.7511.77106,863
10/23/201513.4313.4312.8612.9039,602
10/22/201513.5413.5413.3713.4322,768
10/21/201513.4013.5213.3713.4219,698
10/20/201513.5113.6313.4413.4826,057
10/19/201513.4813.6813.4613.4716,832
10/16/201513.4713.6313.4213.5540,208
10/15/201513.1413.5513.1413.4541,173
10/14/201513.3513.4313.0913.2149,448
10/13/201513.2313.5013.2113.2546,218
10/12/201513.0813.5512.9813.3327,965
10/9/201513.1913.2912.9813.0830,519
10/8/201512.9013.2512.8913.1212,517
10/7/201512.8213.0512.8212.9843,212
10/6/201512.8012.9212.7112.7659,894
10/5/201512.5712.8012.5312.7631,528
10/2/201512.3912.4612.1512.4240,167
10/1/201511.6312.4711.6312.4462,593
9/30/201511.7712.2511.5011.64277,288
9/29/201512.2312.3111.5111.52119,355
9/28/201513.4113.5412.0912.20167,103
9/25/201513.4213.7513.3913.4394,021
9/24/201512.9613.5112.8313.3754,839
9/23/201513.0113.2512.9012.9027,089
9/22/201513.0613.2612.9113.0140,058
9/21/201513.0613.2313.0613.2038,777
  • Showing 1-100 of 802 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center