Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitehorse Finance (NQ: WHF )

13.05 -0.10 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 4.434 4.457 4.374 4.391 88,218 -0.04(-0.91%)
May 28, 2015 4.441 4.471 4.384 4.431 60,459 -0.04(-0.82%)
May 27, 2015 4.447 4.491 4.424 4.467 132,941 +0.04(+0.83%)
May 26, 2015 4.417 4.434 4.397 4.431 81,567 +0.03(+0.67%)
May 22, 2015 4.401 4.401 4.401 4.401 68,483 -0.01(-0.21%)
May 21, 2015 4.431 4.481 4.380 4.411 143,139 -0.02(-0.45%)
May 20, 2015 4.487 4.528 4.320 4.431 78,343 -0.03(-0.75%)
May 19, 2015 4.508 4.544 4.431 4.464 152,389 -0.04(-0.82%)
May 18, 2015 4.471 4.531 4.471 4.501 83,804 +0.01(+0.30%)
May 15, 2015 4.477 4.558 4.474 4.487 69,281 +0.00(+0.00%)
May 14, 2015 4.457 4.561 4.437 4.487 38,763 +0.02(+0.52%)
May 13, 2015 4.487 4.558 4.454 4.464 43,303 -0.03(-0.67%)
May 12, 2015 4.531 4.584 4.441 4.494 58,806 -0.03(-0.67%)
May 11, 2015 4.461 4.611 4.452 4.524 225,322 +0.07(+1.58%)
May 08, 2015 4.387 4.498 4.374 4.454 149,494 +0.08(+1.83%)
May 07, 2015 4.315 4.380 4.310 4.374 43,042 +0.06(+1.40%)
May 06, 2015 4.287 4.314 4.277 4.314 45,647 +0.03(+0.70%)
May 05, 2015 4.277 4.297 4.253 4.284 28,227 +0.01(+0.16%)
May 04, 2015 4.260 4.310 4.230 4.277 39,056 +0.01(+0.31%)
May 01, 2015 4.240 4.294 4.240 4.263 67,526 +0.00(+0.00%)
Apr 30, 2015 4.240 4.280 4.233 4.263 113,933 +0.00(+0.08%)
Apr 29, 2015 4.230 4.273 4.230 4.260 137,271 +0.00(+0.08%)
Apr 28, 2015 4.237 4.257 4.233 4.257 20,879 +0.02(+0.55%)
Apr 27, 2015 4.260 4.280 4.233 4.233 77,804 -0.01(-0.32%)
Apr 24, 2015 4.223 4.267 4.223 4.247 46,622 +0.02(+0.36%)
Apr 23, 2015 4.247 4.250 4.227 4.232 61,300 -0.02(-0.35%)
Apr 22, 2015 4.247 4.257 4.230 4.247 41,948 -0.00(-0.08%)
Apr 21, 2015 4.247 4.260 4.220 4.250 49,323 +0.01(+0.24%)
Apr 20, 2015 4.243 4.277 4.213 4.240 48,064 +0.02(+0.40%)
Apr 17, 2015 4.263 4.277 4.213 4.223 39,005 -0.03(-0.79%)
Apr 16, 2015 4.250 4.310 4.217 4.257 62,119 +0.01(+0.24%)
Apr 15, 2015 4.263 4.273 4.213 4.247 74,255 -0.02(-0.47%)
Apr 14, 2015 4.237 4.297 4.213 4.267 52,687 +0.03(+0.71%)
Apr 13, 2015 4.253 4.270 4.220 4.237 44,523 -0.03(-0.63%)
Apr 10, 2015 4.213 4.267 4.213 4.263 109,095 +0.04(+0.87%)
Apr 09, 2015 4.227 4.247 4.213 4.227 32,797 +0.01(+0.32%)
Apr 08, 2015 4.220 4.240 4.213 4.213 36,864 -0.03(-0.71%)
Apr 07, 2015 4.247 4.253 4.187 4.243 87,096 +0.01(+0.16%)
Apr 06, 2015 4.213 4.267 4.197 4.237 106,496 +0.02(+0.56%)
Apr 02, 2015 4.203 4.213 4.213 4.213 52,932 +0.02(+0.40%)
Apr 01, 2015 4.180 4.203 4.107 4.197 53,853 +0.04(+1.05%)
Mar 31, 2015 4.263 4.273 4.143 4.153 234,796 -0.11(-2.59%)
Mar 30, 2015 4.227 4.263 4.197 4.263 112,067 +0.04(+1.03%)
Mar 27, 2015 4.200 4.227 4.156 4.220 100,012 +0.01(+0.16%)
Mar 26, 2015 4.213 4.213 4.187 4.213 54,891 -0.02(-0.55%)
Mar 25, 2015 4.213 4.240 4.160 4.237 91,495 +0.01(+0.32%)
Mar 24, 2015 4.220 4.243 4.190 4.223 27,602 -0.01(-0.32%)
Mar 23, 2015 4.200 4.263 4.200 4.237 77,828 +0.04(+0.88%)
Mar 20, 2015 4.193 4.207 4.059 4.200 223,309 +0.03(+0.80%)
Mar 19, 2015 4.180 4.233 4.163 4.166 100,048 -0.02(-0.56%)
Mar 18, 2015 4.193 4.212 4.133 4.190 114,893 +0.02(+0.52%)
Mar 17, 2015 4.158 4.178 4.126 4.168 119,408 -0.00(-0.08%)
Mar 16, 2015 4.175 4.178 4.136 4.171 156,523 -0.00(-0.08%)
Mar 13, 2015 4.178 4.204 4.171 4.175 56,602 +0.00(+0.00%)
Mar 12, 2015 4.201 4.217 4.171 4.175 95,251 -0.02(-0.47%)
Mar 11, 2015 4.162 4.194 4.162 4.194 98,515 +0.04(+0.86%)
Mar 10, 2015 4.168 4.201 4.129 4.158 106,490 -0.01(-0.23%)
Mar 09, 2015 4.178 4.204 4.145 4.168 176,392 +0.02(+0.55%)
Mar 06, 2015 4.106 4.188 4.106 4.145 110,996 +0.04(+0.95%)
Mar 05, 2015 4.074 4.126 4.074 4.106 60,579 +0.01(+0.32%)
Mar 04, 2015 4.064 4.116 4.084 4.093 228,107 +0.01(+0.24%)
Mar 03, 2015 3.989 4.093 3.989 4.084 300,894 +0.07(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.