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 (%)
Apr 30, 2020 5.818 5.821 5.648 5.757 183,644 -0.09(-1.46%)
Apr 29, 2020 5.434 6.032 5.434 5.843 371,927 +0.38(+7.05%)
Apr 28, 2020 6.313 6.313 5.407 5.458 544,827 -0.48(-8.12%)
Apr 27, 2020 6.325 6.490 5.849 5.941 497,461 -0.27(-4.42%)
Apr 24, 2020 6.050 6.398 6.008 6.215 406,359 +0.24(+3.98%)
Apr 23, 2020 5.623 6.105 5.623 5.977 351,485 +0.39(+6.99%)
Apr 22, 2020 5.422 5.764 5.184 5.586 907,522 +0.62(+12.41%)
Apr 21, 2020 4.604 5.037 4.573 4.970 419,839 +0.32(+6.96%)
Apr 20, 2020 4.487 4.720 4.451 4.646 187,899 +0.03(+0.66%)
Apr 17, 2020 4.414 4.726 4.414 4.616 237,329 +0.22(+5.00%)
Apr 16, 2020 4.524 4.549 4.313 4.396 166,862 -0.15(-3.36%)
Apr 15, 2020 4.744 4.744 4.429 4.549 198,639 -0.31(-6.29%)
Apr 14, 2020 4.695 4.945 4.561 4.854 311,463 +0.24(+5.30%)
Apr 13, 2020 4.494 4.701 4.036 4.610 308,651 +0.19(+4.28%)
Apr 09, 2020 4.408 4.829 4.310 4.420 492,020 +0.13(+3.13%)
Apr 08, 2020 4.182 4.518 4.164 4.286 271,934 +0.15(+3.69%)
Apr 07, 2020 4.213 4.524 4.017 4.133 315,466 +0.07(+1.80%)
Apr 06, 2020 3.651 4.365 3.621 4.060 650,361 +0.31(+8.13%)
Apr 03, 2020 4.048 4.234 3.547 3.755 566,708 -0.27(-6.68%)
Apr 02, 2020 4.097 4.536 3.883 4.023 398,106 -0.09(-2.08%)
Apr 01, 2020 4.249 4.347 3.907 4.109 286,980 -0.21(-4.94%)
Mar 31, 2020 4.286 4.634 4.213 4.323 276,653 +0.05(+1.14%)
Mar 30, 2020 4.848 4.909 4.274 4.274 468,489 -0.59(-12.06%)
Mar 27, 2020 5.006 5.135 4.365 4.860 339,861 -0.27(-5.35%)
Mar 26, 2020 4.726 5.794 4.701 5.135 595,510 +0.50(+10.88%)
Mar 25, 2020 4.036 5.016 4.036 4.631 654,134 +0.69(+17.46%)
Mar 24, 2020 3.809 4.672 3.809 3.943 475,165 +0.23(+6.12%)
Mar 23, 2020 4.392 4.392 3.517 3.715 659,298 -0.74(-16.62%)
Mar 20, 2020 4.666 4.958 4.374 4.456 611,406 -0.03(-0.78%)
Mar 19, 2020 3.587 5.669 3.511 4.491 801,778 +0.94(+26.64%)
Mar 18, 2020 4.567 4.730 3.214 3.546 790,039 -1.12(-24.00%)
Mar 17, 2020 4.573 5.867 4.573 4.666 749,140 +0.55(+13.48%)
Mar 16, 2020 6.089 6.089 3.569 4.112 847,702 -2.42(-37.05%)
Mar 13, 2020 7.005 7.231 6.229 6.532 449,381 -0.21(-3.11%)
Mar 12, 2020 7.232 7.291 6.066 6.742 775,921 -0.72(-9.69%)
Mar 11, 2020 7.594 7.641 7.361 7.466 293,303 -0.20(-2.66%)
Mar 10, 2020 7.483 7.967 7.396 7.670 493,551 +0.33(+4.53%)
Mar 09, 2020 7.553 7.670 7.197 7.337 595,719 -0.50(-6.33%)
Mar 06, 2020 7.874 7.961 7.681 7.833 324,391 -0.15(-1.83%)
Mar 05, 2020 8.078 8.148 7.906 7.979 245,051 -0.11(-1.37%)
Mar 04, 2020 8.165 8.165 8.020 8.090 228,730 +0.08(+0.95%)
Mar 03, 2020 8.195 8.224 7.810 8.014 550,018 +0.10(+1.33%)
Mar 02, 2020 7.582 7.944 7.466 7.909 417,225 +0.58(+7.88%)
Feb 28, 2020 7.798 7.839 7.156 7.331 1,244,072 -0.68(-8.45%)
Feb 27, 2020 7.915 8.066 7.821 8.008 292,946 -0.02(-0.29%)
Feb 26, 2020 7.845 8.049 7.815 8.031 238,669 +0.18(+2.30%)
Feb 25, 2020 8.195 8.224 7.670 7.850 543,323 -0.34(-4.13%)
Feb 24, 2020 8.247 8.259 8.142 8.189 257,061 -0.12(-1.47%)
Feb 21, 2020 8.352 8.364 8.247 8.311 160,309 -0.03(-0.35%)
Feb 20, 2020 8.364 8.370 8.282 8.340 136,931 +0.00(+0.00%)
Feb 19, 2020 8.259 8.340 8.259 8.340 213,140 +0.06(+0.78%)
Feb 18, 2020 8.270 8.282 8.224 8.276 222,501 +0.02(+0.28%)
Feb 14, 2020 8.195 8.270 8.160 8.253 183,113 +0.05(+0.64%)
Feb 13, 2020 8.130 8.235 8.130 8.200 269,725 +0.02(+0.29%)
Feb 12, 2020 8.171 8.189 8.154 8.177 120,199 +0.01(+0.07%)
Feb 11, 2020 8.165 8.189 8.119 8.171 146,706 +0.01(+0.07%)
Feb 10, 2020 8.177 8.183 8.146 8.165 130,320 -0.01(-0.14%)
Feb 07, 2020 8.136 8.177 8.107 8.177 126,704 +0.01(+0.14%)
Feb 06, 2020 8.183 8.189 8.107 8.165 113,243 -0.02(-0.28%)
Feb 05, 2020 8.136 8.189 8.136 8.189 87,439 +0.06(+0.72%)
Feb 04, 2020 8.171 8.177 8.113 8.130 147,181 -0.02(-0.29%)
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.