WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
8.74
+0.05 (0.58%)
Jun 24, 2025, 4:00 PM - Market closed

WhiteHorse Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20258.778.888.708.748.740.58%98,189
Jun 23, 20258.658.798.638.698.69-149,672
Jun 20, 20258.808.908.638.698.69-1.59%130,249
Jun 18, 20259.049.098.818.838.83-7.15%303,543
Jun 17, 20259.509.669.449.519.110.74%265,836
Jun 16, 20259.279.459.259.449.052.16%165,571
Jun 13, 20259.309.329.189.248.85-0.86%89,498
Jun 12, 20259.259.369.239.328.931.08%68,041
Jun 11, 20259.179.299.169.228.840.66%70,793
Jun 10, 20259.199.219.129.168.780.22%44,192
Jun 9, 20259.059.169.059.148.761.44%42,193
Jun 6, 20258.959.118.929.018.630.22%46,770
Jun 5, 20259.059.138.978.998.61-0.66%49,635
Jun 4, 20259.099.159.009.058.67-0.33%39,983
Jun 3, 20258.989.128.989.088.701.11%50,839
Jun 2, 20259.009.108.928.988.61-0.11%81,880
May 30, 20258.939.078.908.998.61-150,660
May 29, 20258.999.068.808.998.610.45%73,683
May 28, 20259.129.158.938.958.58-1.86%81,645
May 27, 20259.089.158.929.128.741.22%72,596
May 23, 20258.899.098.899.018.631.35%37,804
May 22, 20258.979.078.868.898.52-0.89%76,128
May 21, 20259.209.308.958.978.60-2.71%57,684
May 20, 20259.159.269.159.228.840.44%50,835
May 19, 20259.169.259.139.188.800.22%67,995
May 16, 20259.009.178.989.168.781.78%62,633
May 15, 20259.079.108.899.008.62-1.32%95,241
May 14, 20259.209.299.039.128.74-1.72%61,070
May 13, 20259.209.409.059.288.89-0.54%109,228
May 12, 20259.429.459.319.338.940.76%40,062
May 9, 20259.319.459.269.268.87-0.54%42,533
May 8, 20259.369.489.319.318.920.43%31,431
May 7, 20259.509.519.279.278.88-1.70%47,742
May 6, 20259.419.539.409.439.04-0.42%36,789
May 5, 20259.609.669.479.479.07-1.25%109,645
May 2, 20259.559.689.559.599.190.42%54,636
May 1, 20259.629.679.519.559.15-0.21%52,449
Apr 30, 20259.799.799.489.579.17-2.25%60,903
Apr 29, 20259.829.829.729.799.38-0.51%30,410
Apr 28, 20259.829.929.749.849.430.41%48,681
Apr 25, 20259.769.839.739.809.390.10%27,137
Apr 24, 20259.819.879.759.799.38-0.41%33,401
Apr 23, 20259.879.949.739.839.420.51%37,453
Apr 22, 20259.829.959.759.789.37-0.10%78,514
Apr 21, 20259.749.819.529.799.380.62%123,883
Apr 17, 20259.459.809.459.739.322.75%92,698
Apr 16, 20259.339.599.309.479.071.39%134,072
Apr 15, 20259.199.379.179.348.951.30%105,151
Apr 14, 20259.089.299.009.228.842.22%84,349
Apr 11, 20258.869.068.749.028.641.01%78,912