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

Whitehorse Finance (NQ: WHF )

13.27 +0.02 (+0.15%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 23, 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 4.569 4.593 4.507 4.524 85,615 -0.04(-0.91%)
May 28, 2015 4.576 4.607 4.517 4.565 58,676 -0.04(-0.82%)
May 27, 2015 4.583 4.627 4.558 4.603 129,019 +0.04(+0.83%)
May 26, 2015 4.552 4.569 4.531 4.565 79,160 +0.03(+0.67%)
May 22, 2015 4.534 4.535 4.535 4.535 66,463 -0.01(-0.21%)
May 21, 2015 4.565 4.617 4.514 4.545 138,916 -0.02(-0.45%)
May 20, 2015 4.624 4.665 4.451 4.565 76,032 -0.03(-0.75%)
May 19, 2015 4.645 4.682 4.565 4.600 147,893 -0.04(-0.82%)
May 18, 2015 4.607 4.669 4.607 4.638 81,331 +0.01(+0.30%)
May 15, 2015 4.614 4.696 4.610 4.624 67,237 +0.00(+0.00%)
May 14, 2015 4.593 4.700 4.572 4.624 37,619 +0.02(+0.52%)
May 13, 2015 4.624 4.696 4.589 4.600 42,025 -0.03(-0.67%)
May 12, 2015 4.669 4.724 4.576 4.631 57,071 -0.03(-0.67%)
May 11, 2015 4.596 4.751 4.588 4.662 218,675 +0.07(+1.58%)
May 08, 2015 4.521 4.634 4.507 4.589 145,083 +0.08(+1.84%)
May 07, 2015 4.446 4.514 4.441 4.507 41,773 +0.06(+1.40%)
May 06, 2015 4.417 4.445 4.407 4.445 44,300 +0.03(+0.70%)
May 05, 2015 4.407 4.428 4.383 4.414 27,394 +0.01(+0.16%)
May 04, 2015 4.390 4.441 4.359 4.407 37,904 +0.01(+0.31%)
May 01, 2015 4.369 4.424 4.369 4.393 65,534 +0.00(+0.00%)
Apr 30, 2015 4.369 4.410 4.362 4.393 110,572 +0.00(+0.08%)
Apr 29, 2015 4.359 4.403 4.359 4.390 133,222 +0.00(+0.08%)
Apr 28, 2015 4.365 4.386 4.362 4.386 20,263 +0.02(+0.55%)
Apr 27, 2015 4.390 4.410 4.362 4.362 75,509 -0.01(-0.31%)
Apr 24, 2015 4.352 4.396 4.352 4.376 45,247 +0.02(+0.36%)
Apr 23, 2015 4.376 4.379 4.355 4.360 59,491 -0.02(-0.35%)
Apr 22, 2015 4.376 4.386 4.359 4.376 40,710 -0.00(-0.08%)
Apr 21, 2015 4.376 4.390 4.348 4.379 47,867 +0.01(+0.24%)
Apr 20, 2015 4.372 4.407 4.341 4.369 46,646 +0.02(+0.40%)
Apr 17, 2015 4.393 4.407 4.341 4.352 37,854 -0.03(-0.79%)
Apr 16, 2015 4.379 4.441 4.345 4.386 60,286 +0.01(+0.24%)
Apr 15, 2015 4.393 4.403 4.341 4.376 72,064 -0.02(-0.47%)
Apr 14, 2015 4.365 4.428 4.341 4.396 51,133 +0.03(+0.71%)
Apr 13, 2015 4.383 4.400 4.348 4.365 43,209 -0.03(-0.63%)
Apr 10, 2015 4.341 4.396 4.341 4.393 105,876 +0.04(+0.87%)
Apr 09, 2015 4.355 4.376 4.341 4.355 31,829 +0.01(+0.32%)
Apr 08, 2015 4.348 4.369 4.341 4.341 35,776 -0.03(-0.71%)
Apr 07, 2015 4.376 4.383 4.314 4.372 84,527 +0.01(+0.16%)
Apr 06, 2015 4.341 4.396 4.324 4.365 103,354 +0.02(+0.56%)
Apr 02, 2015 4.331 4.341 4.341 4.341 51,371 +0.02(+0.40%)
Apr 01, 2015 4.307 4.331 4.232 4.324 52,264 +0.04(+1.05%)
Mar 31, 2015 4.393 4.403 4.269 4.279 227,869 -0.11(-2.59%)
Mar 30, 2015 4.355 4.393 4.324 4.393 108,761 +0.04(+1.03%)
Mar 27, 2015 4.328 4.355 4.283 4.348 97,062 +0.01(+0.16%)
Mar 26, 2015 4.341 4.341 4.314 4.341 53,272 -0.02(-0.55%)
Mar 25, 2015 4.341 4.369 4.286 4.365 88,796 +0.01(+0.32%)
Mar 24, 2015 4.348 4.372 4.317 4.352 26,788 -0.01(-0.32%)
Mar 23, 2015 4.328 4.393 4.328 4.365 75,532 +0.04(+0.88%)
Mar 20, 2015 4.321 4.334 4.183 4.328 216,721 +0.03(+0.80%)
Mar 19, 2015 4.307 4.362 4.290 4.293 97,097 -0.02(-0.56%)
Mar 18, 2015 4.321 4.340 4.259 4.317 111,504 +0.02(+0.52%)
Mar 17, 2015 4.285 4.305 4.251 4.295 115,885 -0.00(-0.08%)
Mar 16, 2015 4.302 4.305 4.261 4.298 151,905 -0.00(-0.08%)
Mar 13, 2015 4.305 4.332 4.298 4.302 54,932 +0.00(+0.00%)
Mar 12, 2015 4.328 4.345 4.298 4.302 92,441 -0.02(-0.47%)
Mar 11, 2015 4.288 4.322 4.288 4.322 95,608 +0.04(+0.86%)
Mar 10, 2015 4.295 4.328 4.255 4.285 103,348 -0.01(-0.23%)
Mar 09, 2015 4.305 4.332 4.271 4.295 171,188 +0.02(+0.55%)
Mar 06, 2015 4.231 4.315 4.231 4.271 107,721 +0.04(+0.95%)
Mar 05, 2015 4.198 4.251 4.198 4.231 58,792 +0.01(+0.32%)
Mar 04, 2015 4.188 4.241 4.208 4.218 221,377 +0.01(+0.24%)
Mar 03, 2015 4.111 4.218 4.111 4.208 292,017 +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.