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 31, 2019 7.517 7.554 7.383 7.528 425,420 -0.01(-0.14%)
May 30, 2019 7.476 7.538 7.424 7.538 70,750 +0.08(+1.04%)
May 29, 2019 7.548 7.548 7.398 7.460 78,539 -0.09(-1.17%)
May 28, 2019 7.450 7.652 7.440 7.548 155,894 +0.11(+1.46%)
May 24, 2019 7.388 7.445 7.380 7.440 82,146 +0.06(+0.77%)
May 23, 2019 7.347 7.393 7.316 7.383 74,838 +0.04(+0.49%)
May 22, 2019 7.290 7.414 7.279 7.347 96,383 +0.05(+0.64%)
May 21, 2019 7.305 7.341 7.285 7.300 31,977 +0.02(+0.28%)
May 20, 2019 7.248 7.321 7.248 7.279 51,042 +0.00(+0.00%)
May 17, 2019 7.295 7.316 7.248 7.279 76,927 +0.00(+0.00%)
May 16, 2019 7.305 7.453 7.243 7.279 96,509 -0.02(-0.28%)
May 15, 2019 7.357 7.357 7.274 7.300 96,250 -0.06(-0.77%)
May 14, 2019 7.310 7.371 7.310 7.357 63,296 +0.04(+0.57%)
May 13, 2019 7.331 7.373 7.269 7.316 112,928 -0.03(-0.35%)
May 10, 2019 7.310 7.413 7.310 7.341 64,943 +0.01(+0.14%)
May 09, 2019 7.486 7.486 7.295 7.331 138,198 -0.12(-1.67%)
May 08, 2019 7.517 7.554 7.455 7.455 57,840 -0.06(-0.83%)
May 07, 2019 7.574 7.642 7.507 7.517 114,266 -0.08(-1.02%)
May 06, 2019 7.347 7.688 7.347 7.595 82,151 +0.03(+0.34%)
May 03, 2019 7.533 7.619 7.528 7.569 72,095 +0.06(+0.83%)
May 02, 2019 7.497 7.533 7.477 7.507 36,900 +0.02(+0.28%)
May 01, 2019 7.517 7.538 7.461 7.486 37,978 -0.05(-0.62%)
Apr 30, 2019 7.476 7.543 7.450 7.533 121,632 +0.05(+0.69%)
Apr 29, 2019 7.492 7.517 7.471 7.481 53,344 +0.01(+0.14%)
Apr 26, 2019 7.445 7.476 7.414 7.471 48,321 +0.03(+0.42%)
Apr 25, 2019 7.445 7.492 7.383 7.440 63,627 +0.03(+0.35%)
Apr 24, 2019 7.460 7.507 7.393 7.414 52,227 -0.03(-0.35%)
Apr 23, 2019 7.538 7.600 7.373 7.440 140,788 -0.07(-0.90%)
Apr 22, 2019 7.492 7.528 7.388 7.507 107,149 +0.04(+0.55%)
Apr 18, 2019 7.424 7.476 7.383 7.466 77,314 +0.05(+0.70%)
Apr 17, 2019 7.383 7.445 7.300 7.414 71,283 +0.03(+0.42%)
Apr 16, 2019 7.305 7.398 7.269 7.383 127,844 +0.08(+1.13%)
Apr 15, 2019 7.305 7.326 7.269 7.300 89,054 +0.03(+0.43%)
Apr 12, 2019 7.310 7.310 7.243 7.269 30,539 -0.02(-0.28%)
Apr 11, 2019 7.279 7.295 7.243 7.290 72,874 +0.03(+0.36%)
Apr 10, 2019 7.297 7.297 7.238 7.264 34,789 -0.01(-0.14%)
Apr 09, 2019 7.269 7.295 7.186 7.274 128,546 +0.03(+0.43%)
Apr 08, 2019 7.243 7.243 7.166 7.243 73,017 +0.02(+0.29%)
Apr 05, 2019 7.238 7.285 7.223 7.223 93,163 -0.02(-0.21%)
Apr 04, 2019 7.290 7.290 7.223 7.238 75,961 -0.02(-0.29%)
Apr 03, 2019 7.310 7.336 7.202 7.259 160,138 -0.01(-0.14%)
Apr 02, 2019 7.243 7.295 7.243 7.269 50,066 +0.02(+0.29%)
Apr 01, 2019 7.373 7.380 7.223 7.248 136,312 -0.10(-1.34%)
Mar 29, 2019 7.357 7.435 7.321 7.347 125,055 +0.00(+0.00%)
Mar 28, 2019 7.393 7.393 7.305 7.347 57,297 -0.04(-0.56%)
Mar 27, 2019 7.347 7.440 7.269 7.388 118,725 +0.07(+0.92%)
Mar 26, 2019 7.295 7.321 7.243 7.321 91,456 +0.02(+0.21%)
Mar 25, 2019 7.259 7.310 7.207 7.305 98,076 +0.08(+1.04%)
Mar 22, 2019 7.250 7.306 7.190 7.230 305,616 -0.02(-0.21%)
Mar 21, 2019 7.175 7.296 7.165 7.245 218,630 +0.06(+0.84%)
Mar 20, 2019 7.200 7.240 7.160 7.185 170,223 +0.02(+0.21%)
Mar 19, 2019 7.190 7.235 7.170 7.170 123,423 -0.01(-0.07%)
Mar 18, 2019 7.200 7.240 7.146 7.175 106,630 +0.02(+0.21%)
Mar 15, 2019 7.195 7.220 7.130 7.160 69,962 -0.03(-0.42%)
Mar 14, 2019 7.210 7.230 7.186 7.190 24,926 -0.01(-0.14%)
Mar 13, 2019 7.205 7.220 7.165 7.200 96,861 +0.01(+0.14%)
Mar 12, 2019 7.210 7.225 7.130 7.190 69,308 -0.01(-0.14%)
Mar 11, 2019 7.170 7.215 7.079 7.200 161,390 +0.02(+0.28%)
Mar 08, 2019 7.089 7.195 7.064 7.180 116,736 +0.06(+0.85%)
Mar 07, 2019 7.109 7.235 7.018 7.119 209,656 +0.06(+0.86%)
Mar 06, 2019 7.008 7.190 6.994 7.059 411,664 +0.15(+2.12%)
Mar 05, 2019 6.902 6.920 6.817 6.912 89,810 +0.03(+0.44%)
Mar 04, 2019 6.887 6.943 6.852 6.882 89,011 +0.00(+0.04%)
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.