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 (%)
Jun 30, 2020 6.360 6.486 6.360 6.486 143,541 +0.09(+1.38%)
Jun 29, 2020 6.404 6.555 6.303 6.397 78,833 +0.01(+0.20%)
Jun 26, 2020 6.435 6.435 6.240 6.385 110,217 -0.11(-1.74%)
Jun 25, 2020 6.404 6.618 6.397 6.498 88,261 +0.07(+1.08%)
Jun 24, 2020 6.504 6.561 6.215 6.429 134,430 -0.19(-2.85%)
Jun 23, 2020 6.838 6.838 6.523 6.618 197,797 -0.17(-2.50%)
Jun 22, 2020 6.914 6.926 6.624 6.788 173,708 -0.11(-1.55%)
Jun 19, 2020 7.128 7.172 6.800 6.895 284,278 -0.09(-1.35%)
Jun 18, 2020 6.983 7.210 6.781 6.989 220,685 -0.15(-2.07%)
Jun 17, 2020 7.217 7.229 6.966 7.137 339,553 +0.09(+1.30%)
Jun 16, 2020 7.058 7.186 6.934 7.046 207,236 +0.21(+3.04%)
Jun 15, 2020 6.606 6.991 6.429 6.838 172,701 +0.14(+2.10%)
Jun 12, 2020 6.618 6.783 6.502 6.698 153,469 +0.37(+5.79%)
Jun 11, 2020 6.692 6.692 6.234 6.331 230,835 -0.58(-8.39%)
Jun 10, 2020 7.082 7.082 6.594 6.911 225,097 -0.19(-2.67%)
Jun 09, 2020 7.095 7.125 6.930 7.101 233,855 +0.00(+0.00%)
Jun 08, 2020 7.198 7.381 7.046 7.101 365,847 +0.10(+1.39%)
Jun 05, 2020 7.235 7.294 6.954 7.003 246,665 +0.13(+1.96%)
Jun 04, 2020 6.753 6.917 6.638 6.869 124,990 +0.13(+1.90%)
Jun 03, 2020 6.411 6.838 6.319 6.740 377,783 +0.47(+7.50%)
Jun 02, 2020 6.282 6.344 6.086 6.270 138,789 +0.07(+1.08%)
Jun 01, 2020 5.947 6.263 5.947 6.203 121,603 +0.24(+4.10%)
May 29, 2020 6.105 6.142 5.922 5.959 258,622 -0.21(-3.46%)
May 28, 2020 6.258 6.667 6.118 6.173 311,425 -0.02(-0.39%)
May 27, 2020 6.002 6.258 5.977 6.197 364,449 +0.32(+5.51%)
May 26, 2020 5.806 5.977 5.709 5.873 288,215 +0.25(+4.45%)
May 22, 2020 5.568 5.672 5.464 5.623 132,832 +0.12(+2.22%)
May 21, 2020 5.287 5.538 5.251 5.501 167,480 +0.21(+4.04%)
May 20, 2020 5.141 5.373 5.141 5.287 163,331 +0.11(+2.12%)
May 19, 2020 5.141 5.312 4.890 5.177 154,807 +0.07(+1.31%)
May 18, 2020 5.080 5.251 5.080 5.110 171,738 +0.10(+1.95%)
May 15, 2020 4.988 5.061 4.915 5.013 182,951 -0.04(-0.73%)
May 14, 2020 4.890 5.104 4.646 5.049 252,550 +0.05(+1.10%)
May 13, 2020 5.263 5.336 4.835 4.994 380,436 -0.26(-4.94%)
May 12, 2020 5.483 5.605 5.190 5.254 235,100 +0.03(+0.53%)
May 11, 2020 5.684 5.684 5.037 5.226 482,525 -0.51(-8.84%)
May 08, 2020 5.519 5.739 5.513 5.733 158,219 +0.23(+4.10%)
May 07, 2020 5.483 5.721 5.263 5.507 368,683 -0.02(-0.44%)
May 06, 2020 5.190 5.648 5.153 5.532 268,442 +0.38(+7.47%)
May 05, 2020 5.403 5.800 4.988 5.147 527,747 -0.24(-4.53%)
May 04, 2020 5.422 5.556 5.312 5.391 206,794 -0.13(-2.43%)
May 01, 2020 5.641 5.663 5.434 5.525 245,518 -0.23(-4.03%)
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%)
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.