WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
11.45
-0.03 (-0.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.53 | 11.55 | 11.42 | 11.45 | 11.45 | -0.26% | 35,585 |
| Sep 25, 2024 | 11.56 | 11.65 | 11.46 | 11.48 | 11.48 | -1.12% | 33,586 |
| Sep 24, 2024 | 11.51 | 11.65 | 11.51 | 11.61 | 11.61 | 0.87% | 45,823 |
| Sep 23, 2024 | 11.52 | 11.58 | 11.37 | 11.51 | 11.51 | 0.44% | 97,905 |
| Sep 20, 2024 | 11.67 | 11.67 | 11.46 | 11.46 | 11.46 | -1.88% | 146,322 |
| Sep 19, 2024 | 11.90 | 11.93 | 11.66 | 11.68 | 11.68 | -1.43% | 107,154 |
| Sep 18, 2024 | 11.83 | 11.98 | 11.66 | 11.85 | 11.85 | -3.42% | 259,111 |
| Sep 17, 2024 | 12.23 | 12.33 | 12.07 | 12.27 | 11.88 | 0.33% | 260,063 |
| Sep 16, 2024 | 12.18 | 12.42 | 12.15 | 12.23 | 11.85 | 1.66% | 119,750 |
| Sep 13, 2024 | 11.74 | 12.23 | 11.74 | 12.03 | 11.65 | 2.73% | 92,452 |
| Sep 12, 2024 | 11.82 | 11.82 | 11.63 | 11.71 | 11.34 | -0.93% | 128,695 |
| Sep 11, 2024 | 11.84 | 11.84 | 11.65 | 11.82 | 11.45 | -0.08% | 45,240 |
| Sep 10, 2024 | 11.84 | 11.93 | 11.77 | 11.83 | 11.46 | -0.50% | 34,968 |
| Sep 9, 2024 | 11.99 | 12.07 | 11.86 | 11.89 | 11.52 | -0.59% | 45,603 |
| Sep 6, 2024 | 11.86 | 12.03 | 11.79 | 11.96 | 11.58 | 0.50% | 118,230 |
| Sep 5, 2024 | 11.93 | 11.95 | 11.86 | 11.90 | 11.53 | 0.34% | 28,642 |
| Sep 4, 2024 | 11.90 | 12.02 | 11.83 | 11.86 | 11.49 | -0.50% | 37,148 |
| Sep 3, 2024 | 11.86 | 11.99 | 11.80 | 11.92 | 11.55 | 0.25% | 67,653 |
| Aug 30, 2024 | 11.86 | 11.92 | 11.81 | 11.89 | 11.52 | 0.34% | 69,884 |
| Aug 29, 2024 | 11.79 | 11.90 | 11.74 | 11.85 | 11.48 | 1.37% | 66,792 |
| Aug 28, 2024 | 11.68 | 11.72 | 11.60 | 11.69 | 11.32 | -0.09% | 56,298 |
| Aug 27, 2024 | 11.68 | 11.73 | 11.63 | 11.70 | 11.33 | 0.09% | 39,940 |
| Aug 26, 2024 | 11.83 | 11.96 | 11.63 | 11.69 | 11.32 | -1.27% | 109,506 |
| Aug 23, 2024 | 11.81 | 11.88 | 11.79 | 11.84 | 11.47 | 0.94% | 36,180 |
| Aug 22, 2024 | 11.82 | 11.86 | 11.69 | 11.73 | 11.36 | -0.76% | 20,942 |
| Aug 21, 2024 | 11.64 | 11.84 | 11.64 | 11.82 | 11.45 | 1.55% | 64,394 |
| Aug 20, 2024 | 11.74 | 11.74 | 11.60 | 11.64 | 11.27 | -0.77% | 44,335 |
| Aug 19, 2024 | 11.65 | 11.75 | 11.61 | 11.73 | 11.36 | 1.12% | 57,698 |
| Aug 16, 2024 | 11.44 | 11.64 | 11.41 | 11.60 | 11.24 | 0.87% | 46,855 |
| Aug 15, 2024 | 11.25 | 11.56 | 11.25 | 11.50 | 11.14 | 2.95% | 69,840 |
| Aug 14, 2024 | 11.32 | 11.34 | 10.95 | 11.17 | 10.82 | -2.27% | 233,188 |
| Aug 13, 2024 | 11.55 | 11.59 | 11.35 | 11.43 | 11.07 | -0.70% | 86,851 |
| Aug 12, 2024 | 11.46 | 11.55 | 11.37 | 11.51 | 11.15 | 0.44% | 91,250 |
| Aug 9, 2024 | 11.32 | 11.47 | 11.26 | 11.46 | 11.10 | 1.78% | 86,954 |
| Aug 8, 2024 | 11.70 | 11.72 | 11.14 | 11.26 | 10.91 | -4.09% | 252,462 |
| Aug 7, 2024 | 11.72 | 11.81 | 11.61 | 11.74 | 11.37 | 0.43% | 106,473 |
| Aug 6, 2024 | 11.58 | 11.69 | 11.58 | 11.69 | 11.32 | 0.95% | 49,846 |
| Aug 5, 2024 | 11.70 | 11.70 | 11.32 | 11.58 | 11.22 | -1.70% | 235,576 |
| Aug 2, 2024 | 11.89 | 11.90 | 11.64 | 11.78 | 11.41 | -0.59% | 115,046 |
| Aug 1, 2024 | 11.98 | 12.04 | 11.82 | 11.85 | 11.48 | -0.59% | 90,971 |
| Jul 31, 2024 | 12.07 | 12.11 | 11.92 | 11.92 | 11.55 | -1.73% | 122,661 |
| Jul 30, 2024 | 12.07 | 12.13 | 12.03 | 12.13 | 11.75 | 0.50% | 38,907 |
| Jul 29, 2024 | 12.19 | 12.19 | 12.05 | 12.07 | 11.69 | -0.98% | 65,569 |
| Jul 26, 2024 | 12.13 | 12.22 | 12.13 | 12.19 | 11.81 | 0.25% | 43,612 |
| Jul 25, 2024 | 12.14 | 12.21 | 12.13 | 12.16 | 11.78 | 0.25% | 31,537 |
| Jul 24, 2024 | 12.24 | 12.29 | 12.13 | 12.13 | 11.75 | -0.66% | 33,630 |
| Jul 23, 2024 | 12.29 | 12.29 | 12.21 | 12.21 | 11.83 | -0.25% | 27,418 |
| Jul 22, 2024 | 12.02 | 12.30 | 12.02 | 12.24 | 11.86 | 1.58% | 53,601 |
| Jul 19, 2024 | 12.17 | 12.17 | 12.05 | 12.05 | 11.67 | -0.90% | 30,948 |
| Jul 18, 2024 | 12.30 | 12.33 | 12.13 | 12.16 | 11.78 | -0.82% | 56,518 |
| Jul 17, 2024 | 12.25 | 12.35 | 12.18 | 12.26 | 11.87 | -0.33% | 88,319 |
| Jul 16, 2024 | 12.43 | 12.43 | 12.28 | 12.30 | 11.91 | -0.73% | 82,865 |
| Jul 15, 2024 | 12.37 | 12.43 | 12.32 | 12.39 | 12.00 | 0.16% | 85,035 |
| Jul 12, 2024 | 12.39 | 12.44 | 12.36 | 12.37 | 11.98 | -0.08% | 37,152 |
| Jul 11, 2024 | 12.40 | 12.42 | 12.30 | 12.38 | 11.99 | 0.41% | 32,516 |
| Jul 10, 2024 | 12.27 | 12.37 | 12.27 | 12.33 | 11.94 | 0.57% | 35,891 |
| Jul 9, 2024 | 12.34 | 12.34 | 12.25 | 12.26 | 11.87 | -0.49% | 34,338 |
| Jul 8, 2024 | 12.40 | 12.45 | 12.30 | 12.32 | 11.93 | - | 43,014 |
| Jul 5, 2024 | 12.55 | 12.55 | 12.31 | 12.32 | 11.93 | -2.38% | 55,428 |
| Jul 3, 2024 | 12.41 | 12.73 | 12.40 | 12.62 | 12.22 | 1.61% | 80,518 |
| Jul 2, 2024 | 12.42 | 12.56 | 12.32 | 12.42 | 12.03 | 0.08% | 94,592 |
| Jul 1, 2024 | 12.29 | 12.54 | 12.29 | 12.41 | 12.02 | 1.14% | 83,818 |
| Jun 28, 2024 | 12.15 | 12.29 | 12.09 | 12.27 | 11.88 | 1.40% | 62,090 |
| Jun 27, 2024 | 12.18 | 12.32 | 12.08 | 12.10 | 11.72 | -0.17% | 81,930 |
| Jun 26, 2024 | 12.22 | 12.34 | 12.10 | 12.12 | 11.74 | -1.06% | 48,522 |
| Jun 25, 2024 | 12.31 | 12.34 | 12.14 | 12.25 | 11.87 | -0.49% | 108,633 |
| Jun 24, 2024 | 12.33 | 12.43 | 12.22 | 12.31 | 11.92 | - | 300,198 |
| Jun 21, 2024 | 12.45 | 12.47 | 12.31 | 12.31 | 11.92 | -0.40% | 118,974 |
| Jun 20, 2024 | 12.45 | 12.55 | 12.28 | 12.36 | 11.97 | -0.72% | 173,113 |
| Jun 18, 2024 | 12.53 | 12.78 | 12.43 | 12.45 | 12.06 | -4.60% | 249,988 |
| Jun 17, 2024 | 13.28 | 13.28 | 12.84 | 13.05 | 12.26 | -0.76% | 203,487 |
| Jun 14, 2024 | 13.01 | 13.25 | 12.95 | 13.15 | 12.35 | 1.62% | 144,371 |
| Jun 13, 2024 | 13.18 | 13.20 | 12.91 | 12.94 | 12.16 | -1.45% | 418,165 |
| Jun 12, 2024 | 13.26 | 13.26 | 13.10 | 13.13 | 12.34 | 0.23% | 92,899 |
| Jun 11, 2024 | 13.08 | 13.22 | 13.02 | 13.10 | 12.31 | 0.38% | 74,745 |
| Jun 10, 2024 | 13.05 | 13.08 | 12.93 | 13.05 | 12.26 | 0.31% | 124,989 |
| Jun 7, 2024 | 12.75 | 13.02 | 12.75 | 13.01 | 12.22 | 2.04% | 99,791 |
| Jun 6, 2024 | 12.98 | 13.01 | 12.74 | 12.75 | 11.98 | -1.47% | 258,869 |
| Jun 5, 2024 | 12.98 | 13.13 | 12.80 | 12.94 | 12.16 | 0.08% | 61,080 |
| Jun 4, 2024 | 13.00 | 13.09 | 12.87 | 12.93 | 12.15 | -0.61% | 48,006 |
| Jun 3, 2024 | 12.98 | 13.07 | 12.85 | 13.01 | 12.22 | 1.25% | 86,033 |
| May 31, 2024 | 13.04 | 13.17 | 12.83 | 12.85 | 12.07 | 0.39% | 296,278 |
| May 30, 2024 | 12.88 | 13.16 | 12.75 | 12.80 | 12.03 | -0.70% | 119,623 |
| May 29, 2024 | 13.25 | 13.26 | 12.80 | 12.89 | 12.11 | -1.98% | 165,532 |
| May 28, 2024 | 13.24 | 13.44 | 13.12 | 13.15 | 12.35 | -0.75% | 132,569 |
| May 24, 2024 | 13.18 | 13.29 | 13.14 | 13.25 | 12.45 | 0.68% | 46,910 |
| May 23, 2024 | 13.30 | 13.30 | 13.13 | 13.16 | 12.36 | -0.68% | 28,344 |
| May 22, 2024 | 13.22 | 13.38 | 13.19 | 13.25 | 12.45 | 0.45% | 69,957 |
| May 21, 2024 | 13.07 | 13.24 | 13.06 | 13.19 | 12.39 | 0.69% | 60,205 |
| May 20, 2024 | 13.07 | 13.20 | 13.07 | 13.10 | 12.31 | 0.15% | 65,096 |
| May 17, 2024 | 13.02 | 13.08 | 12.90 | 13.08 | 12.29 | 1.08% | 29,608 |
| May 16, 2024 | 13.03 | 13.04 | 12.90 | 12.94 | 12.16 | 0.08% | 25,417 |
| May 15, 2024 | 13.06 | 13.13 | 12.93 | 12.93 | 12.15 | -1.00% | 33,904 |
| May 14, 2024 | 13.18 | 13.28 | 12.87 | 13.06 | 12.27 | 2.03% | 151,857 |
| May 13, 2024 | 12.80 | 12.88 | 12.61 | 12.80 | 12.03 | 0.39% | 92,786 |
| May 10, 2024 | 12.82 | 13.00 | 12.75 | 12.75 | 11.98 | -1.32% | 91,718 |
| May 9, 2024 | 13.11 | 13.30 | 12.82 | 12.92 | 12.14 | -1.52% | 148,738 |
| May 8, 2024 | 12.67 | 13.29 | 12.67 | 13.12 | 12.33 | 2.90% | 139,602 |
| May 7, 2024 | 12.81 | 12.90 | 12.67 | 12.75 | 11.98 | -0.08% | 76,875 |
| May 6, 2024 | 12.68 | 12.90 | 12.68 | 12.76 | 11.99 | -0.23% | 48,399 |