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

Whitehorse Finance (NQ: WHF )

12.85 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 28, 2013 4.413 4.554 4.399 4.551 2,754,555 +0.11(+2.46%)
Mar 27, 2013 4.468 4.468 4.402 4.442 177,372 -0.02(-0.52%)
Mar 26, 2013 4.436 4.485 4.416 4.465 316,450 +0.02(+0.39%)
Mar 25, 2013 4.416 4.477 4.416 4.448 135,624 -0.02(-0.45%)
Mar 22, 2013 4.370 4.482 4.370 4.468 150,907 +0.04(+0.91%)
Mar 21, 2013 4.456 4.540 4.390 4.428 229,209 +0.00(+0.00%)
Mar 20, 2013 4.413 4.428 4.367 4.428 349,092 -0.03(-0.66%)
Mar 19, 2013 4.497 4.543 4.445 4.457 262,109 -0.03(-0.69%)
Mar 18, 2013 4.393 4.520 4.393 4.488 357,600 +0.03(+0.71%)
Mar 15, 2013 4.428 4.465 4.413 4.456 216,448 +0.01(+0.26%)
Mar 14, 2013 4.433 4.445 4.382 4.445 249,612 +0.00(+0.06%)
Mar 13, 2013 4.428 4.442 4.390 4.442 368,208 +0.02(+0.39%)
Mar 12, 2013 4.442 4.456 4.399 4.425 197,611 +0.01(+0.13%)
Mar 11, 2013 4.428 4.456 4.387 4.419 216,250 +0.02(+0.52%)
Mar 08, 2013 4.385 4.454 4.370 4.396 210,469 -0.01(-0.20%)
Mar 07, 2013 4.364 4.454 4.341 4.405 293,745 +0.01(+0.13%)
Mar 06, 2013 4.408 4.433 4.362 4.399 210,765 -0.01(-0.20%)
Mar 05, 2013 4.385 4.428 4.318 4.408 329,984 +0.02(+0.52%)
Mar 04, 2013 4.350 4.436 4.327 4.385 197,941 +0.05(+1.26%)
Mar 01, 2013 4.347 4.356 4.324 4.330 248,314 +0.00(+0.07%)
Feb 28, 2013 4.318 4.353 4.313 4.327 245,048 +0.00(+0.00%)
Feb 27, 2013 4.324 4.336 4.304 4.327 314,687 +0.03(+0.60%)
Feb 26, 2013 4.307 4.353 4.298 4.301 217,579 +0.01(+0.13%)
Feb 22, 2013 4.318 4.336 4.270 4.295 209,847 +0.01(+0.13%)
Feb 21, 2013 4.341 4.347 4.287 4.290 230,687 -0.04(-1.00%)
Feb 20, 2013 4.327 4.347 4.284 4.333 195,479 +0.03(+0.80%)
Feb 19, 2013 4.327 4.353 4.275 4.298 279,656 -0.00(-0.05%)
Feb 15, 2013 4.316 4.336 4.275 4.301 255,796 -0.01(-0.35%)
Feb 14, 2013 4.298 4.321 4.258 4.316 249,866 +0.00(+0.07%)
Feb 13, 2013 4.321 4.321 4.270 4.313 130,264 +0.00(+0.00%)
Feb 12, 2013 4.313 4.313 4.270 4.313 122,602 +0.04(+1.01%)
Feb 11, 2013 4.313 4.313 4.258 4.270 112,909 -0.04(-0.87%)
Feb 08, 2013 4.313 4.313 4.247 4.307 110,342 +0.06(+1.42%)
Feb 07, 2013 4.307 4.307 4.244 4.247 121,708 -0.02(-0.54%)
Feb 06, 2013 4.310 4.310 4.270 4.270 89,529 -0.04(-1.00%)
Feb 04, 2013 4.310 4.327 4.281 4.313 133,628 +0.00(+0.07%)
Feb 01, 2013 4.313 4.313 4.287 4.310 130,049 -0.00(-0.07%)
Jan 31, 2013 4.270 4.313 4.270 4.313 125,858 +0.01(+0.13%)
Jan 30, 2013 4.298 4.324 4.245 4.307 268,153 +0.04(+0.88%)
Jan 29, 2013 4.219 4.299 4.215 4.270 176,718 +0.04(+0.95%)
Jan 28, 2013 4.261 4.275 4.218 4.229 117,524 -0.01(-0.31%)
Jan 25, 2013 4.261 4.275 4.215 4.243 287,634 +0.01(+0.18%)
Jan 24, 2013 4.218 4.255 4.215 4.235 210,608 +0.00(+0.07%)
Jan 23, 2013 4.244 4.255 4.212 4.232 227,188 -0.02(-0.41%)
Jan 22, 2013 4.241 4.261 4.241 4.249 264,846 +0.02(+0.41%)
Jan 18, 2013 4.241 4.273 4.212 4.232 256,843 -0.01(-0.14%)
Jan 17, 2013 4.247 4.270 4.235 4.238 178,109 -0.02(-0.47%)
Jan 16, 2013 4.272 4.275 4.235 4.258 182,683 -0.01(-0.27%)
Jan 15, 2013 4.247 4.281 4.252 4.270 191,757 +0.00(+0.07%)
Jan 14, 2013 4.281 4.281 4.235 4.267 129,809 -0.00(-0.07%)
Jan 11, 2013 4.255 4.284 4.255 4.270 257,622 +0.00(+0.00%)
Jan 10, 2013 4.313 4.313 4.255 4.270 187,420 -0.03(-0.60%)
Jan 09, 2013 4.287 4.313 4.255 4.295 181,191 +0.01(+0.27%)
Jan 08, 2013 4.324 4.324 4.261 4.284 331,910 +0.00(+0.00%)
Jan 07, 2013 4.298 4.310 4.275 4.284 322,822 -0.03(-0.60%)
Jan 04, 2013 4.313 4.314 4.270 4.310 568,049 +0.03(+0.60%)
Jan 03, 2013 4.307 4.321 4.097 4.284 353,749 -0.03(-0.80%)
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.