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 29, 2017 6.310 6.310 6.310 0 -0.08(-1.25%)
Dec 28, 2017 6.329 6.414 6.296 6.390 130,656 +0.05(+0.74%)
Dec 27, 2017 6.437 6.461 6.244 6.343 105,722 -0.08(-1.24%)
Dec 26, 2017 6.456 6.480 6.390 6.423 124,903 -0.07(-1.01%)
Dec 22, 2017 6.484 6.577 6.461 6.489 79,515 -0.01(-0.14%)
Dec 21, 2017 6.470 6.550 6.442 6.498 90,257 +0.03(+0.51%)
Dec 20, 2017 6.527 6.582 6.428 6.465 108,859 -0.06(-0.87%)
Dec 19, 2017 6.663 6.663 6.484 6.522 127,629 -0.17(-2.60%)
Dec 18, 2017 6.597 6.762 6.583 6.696 173,351 +0.09(+1.35%)
Dec 15, 2017 6.555 6.630 6.475 6.606 125,673 +0.06(+0.90%)
Dec 14, 2017 6.552 6.603 6.465 6.548 239,050 +0.01(+0.21%)
Dec 13, 2017 6.474 6.552 6.428 6.534 103,615 +0.06(+0.99%)
Dec 12, 2017 6.557 6.557 6.419 6.470 83,612 -0.08(-1.26%)
Dec 11, 2017 6.520 6.552 6.438 6.552 118,652 +0.09(+1.42%)
Dec 08, 2017 6.373 6.529 6.341 6.461 194,346 +0.11(+1.81%)
Dec 07, 2017 6.419 6.466 6.282 6.346 73,675 -0.07(-1.07%)
Dec 06, 2017 6.263 6.461 6.250 6.415 106,424 +0.16(+2.57%)
Dec 05, 2017 6.346 6.447 6.236 6.254 87,923 -0.07(-1.09%)
Dec 04, 2017 6.479 6.479 6.296 6.323 129,315 -0.11(-1.71%)
Dec 01, 2017 6.488 6.488 6.417 6.433 90,791 -0.03(-0.43%)
Nov 30, 2017 6.465 6.492 6.447 6.461 129,740 +0.06(+0.93%)
Nov 29, 2017 6.254 6.406 6.254 6.401 84,968 +0.14(+2.27%)
Nov 28, 2017 6.286 6.297 6.236 6.259 139,509 -0.05(-0.73%)
Nov 27, 2017 6.373 6.381 6.268 6.305 72,214 -0.06(-1.01%)
Nov 24, 2017 6.341 6.399 6.341 6.369 45,238 +0.03(+0.51%)
Nov 22, 2017 6.314 6.351 6.291 6.337 32,899 +0.04(+0.58%)
Nov 21, 2017 6.300 6.337 6.300 6.300 46,109 +0.01(+0.15%)
Nov 20, 2017 6.259 6.328 6.259 6.291 76,336 +0.02(+0.37%)
Nov 17, 2017 6.195 6.309 6.195 6.268 50,861 +0.05(+0.74%)
Nov 16, 2017 6.240 6.305 6.185 6.222 72,570 -0.02(-0.29%)
Nov 15, 2017 6.309 6.460 6.240 6.240 68,886 -0.09(-1.45%)
Nov 14, 2017 6.130 6.392 6.130 6.332 184,516 +0.17(+2.68%)
Nov 13, 2017 6.117 6.318 6.117 6.167 115,235 +0.00(+0.07%)
Nov 10, 2017 6.140 6.181 6.075 6.163 115,148 -0.00(-0.07%)
Nov 09, 2017 6.130 6.176 6.121 6.167 76,026 +0.01(+0.15%)
Nov 08, 2017 6.190 6.190 6.124 6.158 151,951 -0.04(-0.59%)
Nov 07, 2017 6.373 6.373 6.052 6.195 453,731 -0.32(-4.93%)
Nov 06, 2017 6.511 6.541 6.465 6.516 96,405 -0.09(-1.32%)
Nov 03, 2017 6.529 6.667 6.488 6.603 71,532 +0.04(+0.56%)
Nov 02, 2017 6.534 6.596 6.465 6.566 59,460 +0.03(+0.42%)
Nov 01, 2017 6.621 6.644 6.493 6.539 52,071 -0.03(-0.42%)
Oct 31, 2017 6.539 6.649 6.539 6.566 124,700 +0.03(+0.42%)
Oct 30, 2017 6.539 6.620 6.465 6.539 180,429 -0.06(-0.83%)
Oct 27, 2017 6.727 6.749 6.580 6.594 101,654 -0.09(-1.37%)
Oct 26, 2017 6.626 6.837 6.626 6.685 89,771 +0.06(+0.97%)
Oct 25, 2017 6.749 6.750 6.612 6.621 110,677 -0.13(-1.97%)
Oct 24, 2017 6.731 6.800 6.694 6.754 100,773 +0.03(+0.41%)
Oct 23, 2017 6.561 6.791 6.561 6.727 263,516 -0.17(-2.46%)
Oct 20, 2017 6.855 6.901 6.814 6.896 83,374 +0.05(+0.67%)
Oct 19, 2017 6.786 6.864 6.754 6.850 93,142 +0.08(+1.15%)
Oct 18, 2017 6.782 6.782 6.740 6.772 33,961 +0.01(+0.14%)
Oct 17, 2017 6.823 6.823 6.754 6.763 39,516 -0.04(-0.54%)
Oct 16, 2017 6.827 6.827 6.722 6.800 83,671 -0.00(-0.07%)
Oct 13, 2017 6.772 6.814 6.717 6.804 145,733 +0.05(+0.68%)
Oct 12, 2017 6.777 6.814 6.745 6.759 80,327 +0.01(+0.14%)
Oct 11, 2017 6.736 6.855 6.736 6.749 87,025 +0.01(+0.14%)
Oct 10, 2017 6.850 6.850 6.717 6.740 176,722 -0.11(-1.61%)
Oct 09, 2017 6.878 6.878 6.823 6.850 101,504 -0.00(-0.07%)
Oct 06, 2017 6.809 6.873 6.809 6.855 105,336 +0.05(+0.67%)
Oct 05, 2017 6.782 6.837 6.749 6.809 69,867 +0.03(+0.47%)
Oct 04, 2017 6.786 6.786 6.727 6.777 98,708 +0.01(+0.14%)
Oct 03, 2017 6.694 6.786 6.667 6.768 149,746 +0.07(+1.10%)
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.