WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
8.99
0.00 (0.00%)
At close: May 30, 2025, 4:00 PM
9.29
+0.30 (3.34%)
After-hours: May 30, 2025, 4:57 PM EDT
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.93 | 9.07 | 8.90 | 8.99 | 8.99 | - | 150,610 |
| May 29, 2025 | 8.99 | 9.06 | 8.80 | 8.99 | 8.99 | 0.45% | 73,683 |
| May 28, 2025 | 9.12 | 9.15 | 8.93 | 8.95 | 8.95 | -1.86% | 81,645 |
| May 27, 2025 | 9.08 | 9.15 | 8.92 | 9.12 | 9.12 | 1.22% | 72,596 |
| May 23, 2025 | 8.89 | 9.09 | 8.89 | 9.01 | 9.01 | 1.35% | 37,804 |
| May 22, 2025 | 8.97 | 9.07 | 8.86 | 8.89 | 8.89 | -0.89% | 76,128 |
| May 21, 2025 | 9.20 | 9.30 | 8.95 | 8.97 | 8.97 | -2.71% | 57,684 |
| May 20, 2025 | 9.15 | 9.26 | 9.15 | 9.22 | 9.22 | 0.44% | 50,835 |
| May 19, 2025 | 9.16 | 9.25 | 9.13 | 9.18 | 9.18 | 0.22% | 67,995 |
| May 16, 2025 | 9.00 | 9.17 | 8.98 | 9.16 | 9.16 | 1.78% | 62,633 |
| May 15, 2025 | 9.07 | 9.10 | 8.89 | 9.00 | 9.00 | -1.32% | 95,241 |
| May 14, 2025 | 9.20 | 9.29 | 9.03 | 9.12 | 9.12 | -1.72% | 61,070 |
| May 13, 2025 | 9.20 | 9.40 | 9.05 | 9.28 | 9.28 | -0.54% | 109,228 |
| May 12, 2025 | 9.42 | 9.45 | 9.31 | 9.33 | 9.33 | 0.76% | 40,062 |
| May 9, 2025 | 9.31 | 9.45 | 9.26 | 9.26 | 9.26 | -0.54% | 42,533 |
| May 8, 2025 | 9.36 | 9.48 | 9.31 | 9.31 | 9.31 | 0.43% | 31,431 |
| May 7, 2025 | 9.50 | 9.51 | 9.27 | 9.27 | 9.27 | -1.70% | 47,742 |
| May 6, 2025 | 9.41 | 9.53 | 9.40 | 9.43 | 9.43 | -0.42% | 36,789 |
| May 5, 2025 | 9.60 | 9.66 | 9.47 | 9.47 | 9.47 | -1.25% | 109,645 |
| May 2, 2025 | 9.55 | 9.68 | 9.55 | 9.59 | 9.59 | 0.42% | 54,636 |
| May 1, 2025 | 9.62 | 9.67 | 9.51 | 9.55 | 9.55 | -0.21% | 52,449 |
| Apr 30, 2025 | 9.79 | 9.79 | 9.48 | 9.57 | 9.57 | -2.25% | 60,903 |
| Apr 29, 2025 | 9.82 | 9.82 | 9.72 | 9.79 | 9.79 | -0.51% | 30,410 |
| Apr 28, 2025 | 9.82 | 9.92 | 9.74 | 9.84 | 9.84 | 0.41% | 48,681 |
| Apr 25, 2025 | 9.76 | 9.83 | 9.73 | 9.80 | 9.80 | 0.10% | 27,137 |
| Apr 24, 2025 | 9.81 | 9.87 | 9.75 | 9.79 | 9.79 | -0.41% | 33,401 |
| Apr 23, 2025 | 9.87 | 9.94 | 9.73 | 9.83 | 9.83 | 0.51% | 37,453 |
| Apr 22, 2025 | 9.82 | 9.95 | 9.75 | 9.78 | 9.78 | -0.10% | 78,514 |
| Apr 21, 2025 | 9.74 | 9.81 | 9.52 | 9.79 | 9.79 | 0.62% | 123,883 |
| Apr 17, 2025 | 9.45 | 9.80 | 9.45 | 9.73 | 9.73 | 2.75% | 92,698 |
| Apr 16, 2025 | 9.33 | 9.59 | 9.30 | 9.47 | 9.47 | 1.39% | 134,072 |
| Apr 15, 2025 | 9.19 | 9.37 | 9.17 | 9.34 | 9.34 | 1.30% | 105,151 |
| Apr 14, 2025 | 9.08 | 9.29 | 9.00 | 9.22 | 9.22 | 2.22% | 84,349 |
| Apr 11, 2025 | 8.86 | 9.06 | 8.74 | 9.02 | 9.02 | 1.01% | 78,912 |
| Apr 10, 2025 | 9.13 | 9.14 | 8.74 | 8.93 | 8.93 | -2.30% | 97,170 |
| Apr 9, 2025 | 8.60 | 9.14 | 8.44 | 9.14 | 9.14 | 5.42% | 153,708 |
| Apr 8, 2025 | 8.96 | 9.20 | 8.60 | 8.67 | 8.67 | -1.48% | 201,559 |
| Apr 7, 2025 | 8.79 | 9.09 | 8.58 | 8.80 | 8.80 | -2.22% | 290,995 |
| Apr 4, 2025 | 9.28 | 9.30 | 8.96 | 9.00 | 9.00 | -3.79% | 336,508 |
| Apr 3, 2025 | 9.23 | 9.38 | 9.11 | 9.36 | 9.36 | -0.16% | 142,330 |
| Apr 2, 2025 | 9.52 | 9.59 | 9.32 | 9.37 | 9.37 | -2.19% | 137,905 |
| Apr 1, 2025 | 9.60 | 9.71 | 9.56 | 9.58 | 9.58 | -0.73% | 77,359 |
| 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 |