WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
9.63
-0.03 (-0.26%)
Apr 1, 2025, 3:40 PM EDT - Market open
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.60 | 9.71 | 9.56 | 9.60 | - | -0.52% | - |
| Mar 31, 2025 | 9.54 | 9.65 | 9.46 | 9.65 | 9.65 | 1.15% | 125,862 |
| Mar 28, 2025 | 9.59 | 9.60 | 9.49 | 9.54 | 9.54 | -0.10% | 71,672 |
| Mar 27, 2025 | 9.52 | 9.64 | 9.52 | 9.55 | 9.55 | -0.21% | 48,484 |
| Mar 26, 2025 | 9.54 | 9.61 | 9.51 | 9.57 | 9.57 | 0.31% | 69,730 |
| Mar 25, 2025 | 9.45 | 9.58 | 9.45 | 9.54 | 9.54 | 0.42% | 78,440 |
| Mar 24, 2025 | 9.56 | 9.62 | 9.45 | 9.50 | 9.50 | -1.04% | 128,405 |
| Mar 21, 2025 | 9.84 | 9.95 | 9.57 | 9.60 | 9.60 | -6.34% | 155,496 |
| Mar 20, 2025 | 10.31 | 10.48 | 10.22 | 10.25 | 9.86 | -0.87% | 139,101 |
| Mar 19, 2025 | 10.23 | 10.37 | 10.23 | 10.34 | 9.94 | 1.37% | 79,909 |
| Mar 18, 2025 | 10.21 | 10.21 | 10.09 | 10.20 | 9.81 | 0.39% | 52,251 |
| Mar 17, 2025 | 9.96 | 10.20 | 9.96 | 10.16 | 9.77 | 2.52% | 94,733 |
| Mar 14, 2025 | 9.83 | 10.00 | 9.80 | 9.91 | 9.53 | 1.85% | 69,122 |
| Mar 13, 2025 | 9.94 | 9.94 | 9.73 | 9.73 | 9.36 | -2.01% | 79,822 |
| Mar 12, 2025 | 9.90 | 9.99 | 9.83 | 9.93 | 9.55 | 1.12% | 61,206 |
| Mar 11, 2025 | 10.03 | 10.08 | 9.71 | 9.82 | 9.44 | -1.80% | 105,971 |
| Mar 10, 2025 | 10.00 | 10.38 | 9.80 | 10.00 | 9.61 | -0.35% | 198,080 |
| Mar 7, 2025 | 10.20 | 10.54 | 9.90 | 10.04 | 9.65 | -4.52% | 195,554 |
| Mar 6, 2025 | 10.75 | 10.76 | 10.40 | 10.51 | 10.11 | -2.59% | 99,045 |
| Mar 5, 2025 | 10.88 | 10.92 | 10.75 | 10.79 | 10.37 | -0.83% | 81,414 |
| Mar 4, 2025 | 11.01 | 11.01 | 10.88 | 10.88 | 10.46 | -1.18% | 62,205 |
| Mar 3, 2025 | 11.31 | 11.31 | 10.95 | 11.01 | 10.59 | -2.48% | 93,537 |
| Feb 28, 2025 | 11.10 | 11.29 | 10.99 | 11.29 | 10.86 | 2.36% | 216,629 |
| Feb 27, 2025 | 11.05 | 11.10 | 10.99 | 11.03 | 10.61 | 0.09% | 32,025 |
| Feb 26, 2025 | 11.07 | 11.12 | 10.98 | 11.02 | 10.60 | -0.18% | 44,918 |
| Feb 25, 2025 | 11.08 | 11.15 | 10.90 | 11.04 | 10.61 | 0.73% | 111,261 |
| Feb 24, 2025 | 10.95 | 10.99 | 10.90 | 10.96 | 10.54 | -0.27% | 48,960 |
| Feb 21, 2025 | 10.86 | 11.03 | 10.78 | 10.99 | 10.57 | 1.29% | 70,749 |
| Feb 20, 2025 | 10.80 | 10.90 | 10.75 | 10.85 | 10.43 | 0.56% | 52,630 |
| Feb 19, 2025 | 10.81 | 10.87 | 10.75 | 10.79 | 10.37 | -0.37% | 43,656 |
| Feb 18, 2025 | 10.62 | 10.89 | 10.60 | 10.83 | 10.41 | 1.31% | 59,673 |
| Feb 14, 2025 | 10.68 | 10.72 | 10.57 | 10.69 | 10.28 | 0.09% | 65,506 |
| Feb 13, 2025 | 10.52 | 10.72 | 10.52 | 10.68 | 10.27 | 1.33% | 45,305 |
| Feb 12, 2025 | 10.57 | 10.63 | 10.52 | 10.54 | 10.13 | -0.75% | 40,096 |
| Feb 11, 2025 | 10.49 | 10.64 | 10.45 | 10.62 | 10.21 | 1.34% | 57,445 |
| Feb 10, 2025 | 10.44 | 10.52 | 10.39 | 10.48 | 10.08 | -0.10% | 32,310 |
| Feb 7, 2025 | 10.46 | 10.53 | 10.38 | 10.49 | 10.09 | 0.67% | 30,796 |
| Feb 6, 2025 | 10.37 | 10.48 | 10.32 | 10.42 | 10.02 | 0.68% | 58,515 |
| Feb 5, 2025 | 10.31 | 10.37 | 10.17 | 10.35 | 9.95 | -0.10% | 95,906 |
| Feb 4, 2025 | 10.50 | 10.56 | 10.30 | 10.36 | 9.96 | -1.71% | 72,882 |
| Feb 3, 2025 | 10.49 | 10.64 | 10.49 | 10.54 | 10.13 | -0.19% | 51,832 |
| Jan 31, 2025 | 10.55 | 10.62 | 10.51 | 10.56 | 10.15 | 0.38% | 63,844 |
| Jan 30, 2025 | 10.56 | 10.56 | 10.40 | 10.52 | 10.11 | -0.09% | 78,894 |
| Jan 29, 2025 | 10.40 | 10.56 | 10.40 | 10.53 | 10.12 | 1.25% | 151,410 |
| Jan 28, 2025 | 10.31 | 10.40 | 10.23 | 10.40 | 10.00 | 1.07% | 58,962 |
| Jan 27, 2025 | 10.09 | 10.33 | 10.09 | 10.29 | 9.89 | 1.58% | 90,852 |
| Jan 24, 2025 | 10.02 | 10.17 | 10.02 | 10.13 | 9.74 | 0.70% | 62,854 |
| Jan 23, 2025 | 10.00 | 10.09 | 9.95 | 10.06 | 9.67 | 0.20% | 52,624 |
| Jan 22, 2025 | 10.00 | 10.05 | 9.86 | 10.04 | 9.65 | - | 50,104 |
| Jan 21, 2025 | 10.00 | 10.08 | 9.96 | 10.04 | 9.65 | 0.50% | 76,285 |