WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
9.78
-0.05 (-0.51%)
Apr 24, 2025, 11:10 AM EDT - Market open

WhiteHorse Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20259.879.949.739.839.830.51%37,450
Apr 22, 20259.829.959.759.789.78-0.10%78,514
Apr 21, 20259.749.819.529.799.790.62%123,883
Apr 17, 20259.459.809.459.739.732.75%92,698
Apr 16, 20259.339.599.309.479.471.39%134,072
Apr 15, 20259.199.379.179.349.341.30%105,151
Apr 14, 20259.089.299.009.229.222.22%84,349
Apr 11, 20258.869.068.749.029.021.01%78,912
Apr 10, 20259.139.148.748.938.93-2.30%97,170
Apr 9, 20258.609.148.449.149.145.42%153,708
Apr 8, 20258.969.208.608.678.67-1.48%201,559
Apr 7, 20258.799.098.588.808.80-2.22%290,995
Apr 4, 20259.289.308.969.009.00-3.79%336,508
Apr 3, 20259.239.389.119.369.36-0.16%142,330
Apr 2, 20259.529.599.329.379.37-2.19%137,905
Apr 1, 20259.609.719.569.589.58-0.73%77,359
Mar 31, 20259.549.659.469.659.651.15%125,862
Mar 28, 20259.599.609.499.549.54-0.10%71,672
Mar 27, 20259.529.649.529.559.55-0.21%48,484
Mar 26, 20259.549.619.519.579.570.31%69,730
Mar 25, 20259.459.589.459.549.540.42%78,440
Mar 24, 20259.569.629.459.509.50-1.04%128,405
Mar 21, 20259.849.959.579.609.60-6.34%155,496
Mar 20, 202510.3110.4810.2210.259.86-0.87%139,101
Mar 19, 202510.2310.3710.2310.349.941.37%79,909
Mar 18, 202510.2110.2110.0910.209.810.39%52,251
Mar 17, 20259.9610.209.9610.169.772.52%94,733
Mar 14, 20259.8310.009.809.919.531.85%69,122
Mar 13, 20259.949.949.739.739.36-2.01%79,822
Mar 12, 20259.909.999.839.939.551.12%61,206
Mar 11, 202510.0310.089.719.829.44-1.80%105,971
Mar 10, 202510.0010.389.8010.009.61-0.35%198,080
Mar 7, 202510.2010.549.9010.049.65-4.52%195,554
Mar 6, 202510.7510.7610.4010.5110.11-2.59%99,045
Mar 5, 202510.8810.9210.7510.7910.37-0.83%81,414
Mar 4, 202511.0111.0110.8810.8810.46-1.18%62,205
Mar 3, 202511.3111.3110.9511.0110.59-2.48%93,537
Feb 28, 202511.1011.2910.9911.2910.862.36%216,629
Feb 27, 202511.0511.1010.9911.0310.610.09%32,025
Feb 26, 202511.0711.1210.9811.0210.60-0.18%44,918
Feb 25, 202511.0811.1510.9011.0410.610.73%111,261
Feb 24, 202510.9510.9910.9010.9610.54-0.27%48,960
Feb 21, 202510.8611.0310.7810.9910.571.29%70,749
Feb 20, 202510.8010.9010.7510.8510.430.56%52,630
Feb 19, 202510.8110.8710.7510.7910.37-0.37%43,656
Feb 18, 202510.6210.8910.6010.8310.411.31%59,673
Feb 14, 202510.6810.7210.5710.6910.280.09%65,506
Feb 13, 202510.5210.7210.5210.6810.271.33%45,305
Feb 12, 202510.5710.6310.5210.5410.13-0.75%40,096
Feb 11, 202510.4910.6410.4510.6210.211.34%57,445