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

Whitehorse Finance (NQ: WHF )

13.13 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2015 4.444 4.302 4.302 4.302 104,337 -0.15(-3.45%)
Dec 30, 2015 4.452 4.508 4.441 4.456 69,612 -0.04(-0.92%)
Dec 29, 2015 4.433 4.534 4.403 4.497 86,498 +0.08(+1.87%)
Dec 28, 2015 4.287 4.441 4.250 4.414 58,071 +0.12(+2.79%)
Dec 24, 2015 4.332 4.295 4.295 4.295 45,897 -0.01(-0.17%)
Dec 23, 2015 4.193 4.340 4.169 4.302 103,601 +0.10(+2.41%)
Dec 22, 2015 4.193 4.216 4.193 4.201 56,134 +0.00(+0.09%)
Dec 21, 2015 4.231 4.246 4.133 4.197 128,730 -0.03(-0.62%)
Dec 18, 2015 4.261 4.326 4.160 4.223 109,834 -0.05(-1.14%)
Dec 17, 2015 4.302 4.388 4.261 4.272 76,286 -0.07(-1.51%)
Dec 16, 2015 4.200 4.345 4.114 4.338 166,358 +0.12(+2.84%)
Dec 15, 2015 4.141 4.232 4.090 4.218 88,582 +0.07(+1.75%)
Dec 14, 2015 4.298 4.309 4.058 4.145 170,102 -0.12(-2.81%)
Dec 11, 2015 4.269 4.363 4.236 4.265 110,871 -0.09(-2.09%)
Dec 10, 2015 4.243 4.363 4.236 4.356 33,443 +0.09(+2.13%)
Dec 09, 2015 4.363 4.374 4.236 4.265 68,199 -0.05(-1.18%)
Dec 08, 2015 4.385 4.403 4.312 4.316 80,144 -0.12(-2.63%)
Dec 07, 2015 4.607 4.641 4.399 4.432 88,497 -0.17(-3.79%)
Dec 04, 2015 4.639 4.639 4.589 4.607 46,227 +0.01(+0.24%)
Dec 03, 2015 4.636 4.698 4.592 4.596 61,200 -0.07(-1.48%)
Dec 02, 2015 4.694 4.694 4.654 4.665 17,214 -0.01(-0.31%)
Dec 01, 2015 4.625 4.723 4.625 4.679 114,509 +0.04(+0.94%)
Nov 30, 2015 4.629 4.672 4.596 4.636 84,311 +0.04(+0.79%)
Nov 27, 2015 4.589 4.607 4.578 4.599 36,100 -0.02(-0.39%)
Nov 25, 2015 4.679 4.618 4.618 4.618 86,910 -0.03(-0.55%)
Nov 24, 2015 4.661 4.694 4.610 4.643 89,737 -0.04(-0.93%)
Nov 23, 2015 4.625 4.723 4.599 4.687 43,083 +0.08(+1.66%)
Nov 20, 2015 4.592 4.647 4.592 4.610 102,218 +0.02(+0.40%)
Nov 19, 2015 4.552 4.607 4.552 4.592 39,420 +0.04(+0.88%)
Nov 18, 2015 4.501 4.567 4.501 4.552 66,260 +0.04(+0.81%)
Nov 17, 2015 4.512 4.538 4.454 4.516 75,732 +0.01(+0.24%)
Nov 16, 2015 4.469 4.519 4.469 4.505 43,350 +0.03(+0.65%)
Nov 13, 2015 4.454 4.519 4.450 4.476 89,157 +0.04(+0.90%)
Nov 12, 2015 4.450 4.479 4.429 4.436 57,800 -0.02(-0.41%)
Nov 11, 2015 4.399 4.487 4.383 4.454 80,556 +0.08(+1.83%)
Nov 10, 2015 4.378 4.414 4.345 4.374 86,582 -0.01(-0.17%)
Nov 09, 2015 4.461 4.472 4.381 4.381 126,044 -0.07(-1.47%)
Nov 06, 2015 4.239 4.483 4.239 4.447 157,907 +0.18(+4.26%)
Nov 05, 2015 4.352 4.418 4.247 4.265 291,977 -0.01(-0.17%)
Nov 04, 2015 4.327 4.359 4.254 4.272 227,792 -0.02(-0.42%)
Nov 03, 2015 4.261 4.323 4.243 4.290 211,615 +0.00(+0.08%)
Nov 02, 2015 4.258 4.309 4.207 4.287 220,460 +0.04(+0.86%)
Oct 30, 2015 4.279 4.301 4.236 4.250 165,151 +0.00(+0.00%)
Oct 29, 2015 4.239 4.334 4.239 4.250 165,231 -0.04(-0.85%)
Oct 28, 2015 4.301 4.314 4.145 4.287 456,317 +0.01(+0.26%)
Oct 27, 2015 4.279 4.363 4.249 4.276 230,807 -0.00(-0.09%)
Oct 26, 2015 4.698 4.704 4.272 4.279 292,738 -0.41(-8.76%)
Oct 23, 2015 4.883 4.883 4.676 4.690 108,918 -0.19(-3.95%)
Oct 22, 2015 4.923 4.923 4.861 4.883 62,619 +0.00(+0.07%)
Oct 21, 2015 4.872 4.916 4.862 4.879 54,175 -0.02(-0.44%)
Oct 20, 2015 4.912 4.956 4.887 4.901 71,665 +0.00(+0.07%)
Oct 19, 2015 4.901 4.974 4.894 4.898 46,293 -0.03(-0.59%)
Oct 16, 2015 4.898 4.956 4.879 4.927 110,585 +0.04(+0.74%)
Oct 15, 2015 4.778 4.926 4.778 4.890 113,239 +0.09(+1.82%)
Oct 14, 2015 4.854 4.883 4.758 4.803 135,998 -0.01(-0.30%)
Oct 13, 2015 4.810 4.909 4.803 4.818 127,114 -0.03(-0.60%)
Oct 12, 2015 4.756 4.927 4.718 4.847 76,912 +0.09(+1.91%)
Oct 09, 2015 4.796 4.832 4.719 4.756 83,937 -0.01(-0.31%)
Oct 08, 2015 4.690 4.818 4.687 4.770 34,425 +0.05(+1.08%)
Oct 07, 2015 4.661 4.745 4.661 4.719 118,846 +0.08(+1.72%)
Oct 06, 2015 4.654 4.698 4.621 4.639 164,727 +0.00(+0.00%)
Oct 05, 2015 4.570 4.654 4.556 4.639 86,712 +0.12(+2.74%)
Oct 02, 2015 4.505 4.530 4.418 4.516 110,472 -0.01(-0.12%)
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.