WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
6.74
-0.08 (-1.17%)
Jan 29, 2026, 1:49 PM EST - Market open
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.82 | 6.84 | 6.76 | 6.78 | - | -0.59% | 37,277 |
| Jan 28, 2026 | 6.86 | 6.94 | 6.82 | 6.82 | 6.82 | -0.29% | 166,500 |
| Jan 27, 2026 | 6.86 | 6.93 | 6.84 | 6.84 | 6.84 | 0.29% | 84,319 |
| Jan 26, 2026 | 6.92 | 6.95 | 6.80 | 6.82 | 6.82 | -1.45% | 77,897 |
| Jan 23, 2026 | 7.00 | 7.03 | 6.88 | 6.92 | 6.92 | -1.00% | 63,793 |
| Jan 22, 2026 | 6.98 | 7.04 | 6.89 | 6.99 | 6.99 | 0.72% | 80,786 |
| Jan 21, 2026 | 7.05 | 7.10 | 6.86 | 6.94 | 6.94 | -1.00% | 186,496 |
| Jan 20, 2026 | 6.85 | 7.05 | 6.82 | 7.01 | 7.01 | 1.30% | 305,401 |
| Jan 16, 2026 | 7.07 | 7.08 | 6.92 | 6.92 | 6.92 | -1.70% | 96,978 |
| Jan 15, 2026 | 6.94 | 7.09 | 6.93 | 7.04 | 7.04 | 0.86% | 58,506 |
| Jan 14, 2026 | 6.81 | 7.01 | 6.81 | 6.98 | 6.98 | 1.90% | 62,016 |
| Jan 13, 2026 | 6.87 | 6.96 | 6.83 | 6.85 | 6.85 | -0.29% | 123,848 |
| Jan 12, 2026 | 6.91 | 7.02 | 6.87 | 6.87 | 6.87 | -1.15% | 107,197 |
| Jan 9, 2026 | 6.99 | 7.05 | 6.94 | 6.95 | 6.95 | -0.57% | 48,197 |
| Jan 8, 2026 | 6.91 | 7.06 | 6.91 | 6.99 | 6.99 | 1.45% | 84,664 |
| Jan 7, 2026 | 7.09 | 7.14 | 6.86 | 6.89 | 6.89 | -2.82% | 150,482 |
| Jan 6, 2026 | 7.22 | 7.22 | 7.08 | 7.09 | 7.09 | -1.80% | 130,617 |
| Jan 5, 2026 | 6.98 | 7.23 | 6.98 | 7.22 | 7.22 | 3.29% | 259,532 |
| Jan 2, 2026 | 7.00 | 7.03 | 6.91 | 6.99 | 6.99 | 0.58% | 188,181 |
| Dec 31, 2025 | 6.94 | 7.00 | 6.91 | 6.95 | 6.95 | -0.29% | 111,302 |
| Dec 30, 2025 | 6.93 | 7.04 | 6.91 | 6.97 | 6.97 | 1.16% | 217,781 |
| Dec 29, 2025 | 6.90 | 6.98 | 6.84 | 6.89 | 6.89 | -1.29% | 233,056 |
| Dec 26, 2025 | 7.03 | 7.10 | 6.87 | 6.98 | 6.98 | -0.57% | 172,049 |
| Dec 24, 2025 | 6.81 | 7.07 | 6.81 | 7.02 | 7.02 | 3.54% | 280,473 |
| Dec 23, 2025 | 6.90 | 7.08 | 6.76 | 6.78 | 6.78 | -2.31% | 450,281 |
| Dec 22, 2025 | 6.92 | 7.00 | 6.88 | 6.94 | 6.94 | -3.48% | 269,360 |
| Dec 19, 2025 | 7.24 | 7.38 | 7.19 | 7.19 | 6.94 | -0.83% | 353,037 |
| Dec 18, 2025 | 7.24 | 7.32 | 7.18 | 7.25 | 7.00 | 0.28% | 239,295 |
| Dec 17, 2025 | 7.21 | 7.36 | 7.16 | 7.23 | 6.98 | 0.28% | 303,779 |
| Dec 16, 2025 | 7.36 | 7.42 | 7.13 | 7.21 | 6.96 | -2.44% | 205,390 |
| Dec 15, 2025 | 7.58 | 7.59 | 7.33 | 7.39 | 7.13 | -2.38% | 297,861 |
| Dec 12, 2025 | 7.59 | 7.67 | 7.52 | 7.57 | 7.31 | -0.13% | 128,057 |
| Dec 11, 2025 | 7.64 | 7.72 | 7.56 | 7.58 | 7.32 | -0.79% | 153,785 |
| Dec 10, 2025 | 7.70 | 7.74 | 7.58 | 7.64 | 7.37 | -0.91% | 159,470 |
| Dec 9, 2025 | 7.66 | 7.84 | 7.65 | 7.71 | 7.44 | 0.92% | 185,815 |
| Dec 8, 2025 | 7.68 | 7.75 | 7.56 | 7.64 | 7.37 | -0.52% | 170,236 |
| Dec 5, 2025 | 7.56 | 7.75 | 7.56 | 7.68 | 7.41 | 1.19% | 320,385 |
| Dec 4, 2025 | 7.50 | 7.70 | 7.50 | 7.59 | 7.33 | 1.34% | 315,288 |
| Dec 3, 2025 | 7.40 | 7.54 | 7.36 | 7.49 | 7.23 | 1.49% | 368,838 |
| Dec 2, 2025 | 7.27 | 7.40 | 7.25 | 7.38 | 7.12 | 2.36% | 177,097 |
| Dec 1, 2025 | 7.23 | 7.37 | 7.16 | 7.21 | 6.96 | -0.83% | 168,146 |
| Nov 28, 2025 | 7.18 | 7.34 | 7.17 | 7.27 | 7.02 | 0.97% | 81,526 |
| Nov 26, 2025 | 7.09 | 7.24 | 7.08 | 7.20 | 6.95 | 0.98% | 220,734 |
| Nov 25, 2025 | 7.18 | 7.28 | 7.10 | 7.13 | 6.88 | -0.97% | 145,554 |
| Nov 24, 2025 | 7.16 | 7.30 | 7.08 | 7.20 | 6.95 | -0.28% | 129,372 |
| Nov 21, 2025 | 7.04 | 7.34 | 7.01 | 7.22 | 6.97 | 2.12% | 106,134 |
| Nov 20, 2025 | 7.17 | 7.27 | 7.04 | 7.07 | 6.82 | -1.12% | 147,474 |
| Nov 19, 2025 | 7.30 | 7.34 | 7.11 | 7.15 | 6.90 | -1.79% | 122,967 |
| Nov 18, 2025 | 7.09 | 7.31 | 7.09 | 7.28 | 7.03 | 2.54% | 182,657 |
| Nov 17, 2025 | 7.04 | 7.23 | 7.01 | 7.10 | 6.85 | 0.85% | 182,337 |