WHF

WhiteHorse Finance, Inc. Common Stock Historical Stock Prices

$11.6101
*  
0.0599
0.51%
Get WHF Alerts
*Delayed - data as of Dec. 2, 2016 14:42 ET  -  Find a broker to begin trading WHF now
Exchange:NASDAQ

Community Rating:
View:    WHF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:42 11.66 11.67 11.49 11.6101 43,047
12/01/2016 11.7 11.83 11.5 11.67 84,260
11/30/2016 11.93 12.27 11.6 11.71 93,249
11/29/2016 11.78 12 11.55 11.85 115,951
11/28/2016 11.72 11.78 11.42 11.78 66,489
11/25/2016 11.78 11.78 11.62 11.77 44,787
11/23/2016 11.48 11.77 11.37 11.73 78,894
11/22/2016 11.44 11.6 11.41 11.6 39,708
11/21/2016 11.37 11.5773 11.29 11.37 14,258
11/18/2016 11.33 11.46 11.01 11.33 37,752
11/17/2016 11.4721 11.4829 11.25 11.36 22,410
11/16/2016 11.27 11.55 11.24 11.3 27,604
11/15/2016 11.52 11.6 11.21 11.26 9,522
11/14/2016 11.6 11.6 11.5 11.542 11,215
11/11/2016 11.44 11.6 11.37 11.55 16,599
11/10/2016 11.45 11.6 11.375 11.6 50,587
11/09/2016 10.75 11.4 10.75 11.34 27,763
11/08/2016 10.75 11.12 10.75 11.11 22,978
11/07/2016 10.58 10.87 10.5692 10.87 32,474
11/04/2016 10.71 10.71 10.56 10.58 11,825
11/03/2016 10.63 10.8834 10.63 10.675 22,706
11/02/2016 10.61 10.72 10.56 10.56 21,721
11/01/2016 10.7 10.82 10.58 10.71 17,044
10/31/2016 10.7 10.85 10.7 10.72 17,968
10/28/2016 10.74 10.75 10.57 10.7 17,504
10/27/2016 10.76 10.789 10.5752 10.71 13,590
10/26/2016 10.6 10.75 10.6 10.75 16,604
10/25/2016 10.64 10.98 10.56 10.61 28,242
10/24/2016 10.79 10.98 10.66 10.68 9,072
10/21/2016 10.76 10.96 10.75 10.78 13,579
10/20/2016 10.77 10.94 10.65 10.86 11,028
10/19/2016 10.58 10.86 10.5401 10.83 16,150
10/18/2016 10.43 10.74 10.4257 10.61 21,449
10/17/2016 10.65 10.74 10.36 10.4 17,933
10/14/2016 10.68 10.74 10.54 10.6 12,653
10/13/2016 10.55 10.7739 10.55 10.67 16,275
10/12/2016 10.53 10.69 10.43 10.58 28,651
10/11/2016 10.79 10.79 10.3 10.5 74,805
10/10/2016 10.8 10.91 10.67 10.73 30,307
10/07/2016 10.85 11.059 10.75 10.82 21,915
10/06/2016 10.84 10.96 10.83 10.85 16,015
10/05/2016 11.01 11.01 10.7101 10.82 15,096
10/04/2016 11.02 11.175 10.8301 11.04 27,880
10/03/2016 11.01 11.15 10.83 10.985 21,560
09/30/2016 10.89 11.14 10.89 10.93 32,348
09/29/2016 10.96 11.059 10.845 10.89 27,209
09/28/2016 11.01 11.169 10.92 10.99 18,515
09/27/2016 11 11.1 10.95 11.03 39,382
09/26/2016 11.05 11.16 11.01 11.09 17,407
09/23/2016 11.25 11.4199 11.12 11.15 36,893
09/22/2016 11.19 11.4 11.19 11.26 18,752
09/21/2016 11.15 11.35 11.11 11.27 17,012
09/20/2016 11.218 11.45 11.08 11.16 43,548
09/19/2016 11.28 11.43 11.1691 11.35 9,922
09/16/2016 11 11.41 10.93 11.25 22,229
09/15/2016 11.19 11.32 11.02 11.02 59,895
09/14/2016 11.52 11.7 11.44 11.58 47,951
09/13/2016 11.48 11.61 11.48 11.6001 66,563
09/12/2016 11.6 11.6827 11.49 11.6 53,207
09/09/2016 11.58 11.6874 11.51 11.6201 31,012
09/08/2016 11.58 11.71 11.45 11.59 62,029
09/07/2016 11.7 11.8 11.55 11.66 35,279
09/06/2016 11.589 11.8 11.51 11.645 40,282
09/02/2016 11.61 11.61 11.5 11.57 15,809
09/01/2016 11.57 11.639 11.48 11.56 29,180
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?