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 (%)
Jan 31, 2017 5.327 5.357 5.267 5.310 120,037 -0.03(-0.48%)
Jan 30, 2017 5.480 5.484 5.335 5.335 88,173 -0.13(-2.41%)
Jan 27, 2017 5.391 5.480 5.361 5.467 85,966 +0.11(+1.98%)
Jan 26, 2017 5.403 5.416 5.361 5.361 56,594 -0.09(-1.56%)
Jan 25, 2017 5.437 5.489 5.408 5.446 77,799 +0.03(+0.63%)
Jan 24, 2017 5.425 5.446 5.391 5.412 62,991 -0.01(-0.24%)
Jan 23, 2017 5.331 5.446 5.331 5.425 76,999 +0.07(+1.35%)
Jan 20, 2017 5.378 5.433 5.301 5.352 40,503 +0.00(+0.08%)
Jan 19, 2017 5.429 5.442 5.301 5.348 79,392 -0.07(-1.33%)
Jan 18, 2017 5.395 5.437 5.290 5.420 96,895 +0.03(+0.47%)
Jan 17, 2017 5.374 5.399 5.340 5.395 78,407 +0.01(+0.24%)
Jan 13, 2017 5.382 5.382 5.382 0 +0.14(+2.68%)
Jan 12, 2017 5.344 5.344 5.238 5.242 112,913 -0.11(-2.07%)
Jan 11, 2017 5.348 5.382 5.274 5.352 53,867 +0.04(+0.72%)
Jan 10, 2017 5.331 5.399 5.301 5.314 79,611 -0.00(-0.08%)
Jan 09, 2017 5.289 5.361 5.276 5.318 62,571 +0.02(+0.40%)
Jan 06, 2017 5.280 5.390 5.233 5.297 161,995 -0.02(-0.40%)
Jan 05, 2017 5.403 5.416 5.169 5.318 335,442 -0.06(-1.19%)
Jan 04, 2017 5.246 5.382 5.203 5.382 309,457 +0.18(+3.52%)
Jan 03, 2017 5.182 5.246 5.131 5.199 164,365 +0.02(+0.41%)
Dec 30, 2016 5.178 5.178 5.178 0 -0.05(-0.89%)
Dec 29, 2016 5.203 5.233 5.203 5.225 31,224 +0.02(+0.33%)
Dec 28, 2016 5.191 5.220 5.139 5.208 35,276 +0.02(+0.33%)
Dec 27, 2016 5.148 5.212 5.139 5.191 114,142 +0.04(+0.74%)
Dec 23, 2016 5.152 5.152 5.152 0 -0.06(-1.06%)
Dec 22, 2016 5.216 5.267 5.157 5.208 100,230 +0.06(+1.07%)
Dec 21, 2016 5.195 5.233 5.140 5.152 115,421 -0.03(-0.57%)
Dec 20, 2016 5.272 5.322 5.163 5.182 80,379 -0.08(-1.54%)
Dec 19, 2016 5.331 5.369 5.207 5.263 157,029 -0.06(-1.20%)
Dec 16, 2016 5.255 5.335 5.169 5.327 195,570 +0.11(+2.16%)
Dec 15, 2016 5.123 5.235 5.123 5.214 279,061 +0.10(+1.86%)
Dec 14, 2016 5.024 5.185 5.020 5.119 233,896 +0.09(+1.73%)
Dec 13, 2016 5.007 5.061 4.966 5.032 212,929 +0.07(+1.42%)
Dec 12, 2016 4.999 5.045 4.929 4.962 224,450 +0.00(+0.08%)
Dec 09, 2016 4.871 5.011 4.858 4.958 226,003 +0.12(+2.39%)
Dec 08, 2016 4.838 4.871 4.813 4.842 142,893 +0.00(+0.09%)
Dec 07, 2016 4.825 4.879 4.759 4.838 122,745 +0.03(+0.60%)
Dec 06, 2016 4.838 4.846 4.792 4.809 76,456 -0.03(-0.60%)
Dec 05, 2016 4.867 4.875 4.792 4.838 120,416 +0.02(+0.52%)
Dec 02, 2016 4.821 4.850 4.751 4.813 143,643 -0.01(-0.26%)
Dec 01, 2016 4.838 4.892 4.755 4.825 203,777 -0.02(-0.34%)
Nov 30, 2016 4.933 5.074 4.796 4.842 225,516 -0.06(-1.18%)
Nov 29, 2016 4.871 4.962 4.776 4.900 280,420 +0.03(+0.59%)
Nov 28, 2016 4.846 4.871 4.722 4.871 160,799 +0.00(+0.08%)
Nov 25, 2016 4.871 4.871 4.805 4.867 108,314 +0.02(+0.34%)
Nov 23, 2016 4.850 4.850 4.850 0 +0.05(+1.12%)
Nov 22, 2016 4.730 4.796 4.718 4.796 96,031 +0.10(+2.02%)
Nov 21, 2016 4.701 4.787 4.668 4.701 34,482 +0.02(+0.35%)
Nov 18, 2016 4.685 4.739 4.553 4.685 91,300 -0.01(-0.26%)
Nov 17, 2016 4.744 4.748 4.652 4.697 54,197 +0.02(+0.53%)
Nov 16, 2016 4.660 4.776 4.648 4.672 66,758 +0.02(+0.36%)
Nov 15, 2016 4.763 4.796 4.635 4.656 23,028 -0.12(-2.44%)
Nov 14, 2016 4.796 4.796 4.755 4.772 27,122 -0.00(-0.07%)
Nov 11, 2016 4.730 4.796 4.701 4.776 40,143 -0.02(-0.43%)
Nov 10, 2016 4.734 4.788 4.703 4.796 122,341 +0.11(+2.29%)
Nov 09, 2016 4.445 4.714 4.445 4.689 67,143 +0.10(+2.07%)
Nov 08, 2016 4.445 4.598 4.445 4.594 55,570 +0.10(+2.21%)
Nov 07, 2016 4.375 4.495 4.370 4.495 78,536 +0.12(+2.74%)
Nov 04, 2016 4.428 4.428 4.366 4.375 28,598 -0.04(-0.89%)
Nov 03, 2016 4.395 4.500 4.395 4.414 54,913 +0.05(+1.09%)
Nov 02, 2016 4.387 4.433 4.366 4.366 52,530 -0.06(-1.40%)
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.