WhiteHorse Finance, Inc. WHF
NASDAQ · United States · Miscellaneous
$6.82-0.04 (-0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.80 | -0.80% | $6.80 | $6.86 | $6.80 | 20.54K |
| 2026-10-01 | $6.86 | -1.86% | $6.95 | $7.00 | $6.80 | 76.80K |
| 2026-09-30 | $6.99 | -0.85% | $7.07 | $7.07 | $6.98 | 45.90K |
| 2026-09-29 | $7.05 | +1.15% | $6.95 | $7.07 | $6.93 | 59.60K |
| 2026-09-28 | $6.97 | -0.99% | $7.04 | $7.11 | $6.97 | 52.50K |
| 2026-09-25 | $7.04 | -0.28% | $7.07 | $7.12 | $6.96 | 82.20K |
| 2026-09-24 | $7.06 | -0.56% | $7.10 | $7.10 | $7.01 | 36.20K |
| 2026-09-23 | $7.10 | -2.20% | $7.22 | $7.26 | $7.07 | 68.70K |
| 2026-09-22 | $7.26 | +2.54% | $7.02 | $7.29 | $7.02 | 181.30K |
| 2026-09-21 | $7.08 | -3.93% | $6.99 | $7.23 | $6.97 | 189.30K |
| 2026-09-18 | $7.37 | -1.07% | $7.51 | $7.51 | $7.29 | 273.50K |
| 2026-09-17 | $7.45 | +1.78% | $7.37 | $7.48 | $7.27 | 142.50K |
| 2026-09-16 | $7.32 | -0.14% | $7.26 | $7.37 | $7.19 | 143.30K |
| 2026-09-15 | $7.33 | +5.47% | $7.15 | $7.44 | $7.05 | 278.60K |
| 2026-09-14 | $6.95 | -1.28% | $7.05 | $7.07 | $6.95 | 23.40K |
| 2026-09-11 | $7.04 | +0.86% | $7.03 | $7.11 | $6.96 | 74.60K |
| 2026-09-10 | $6.98 | -0.85% | $7.04 | $7.11 | $6.96 | 44.70K |
| 2026-09-09 | $7.04 | 0.00% | $7.02 | $7.09 | $7.02 | 29.00K |
| 2026-09-08 | $7.04 | -0.85% | $7.11 | $7.15 | $7.00 | 89.20K |
| 2026-09-04 | $7.10 | +0.14% | $7.07 | $7.25 | $7.07 | 17.20K |
| 2026-09-03 | $7.09 | +0.28% | $7.07 | $7.17 | $7.03 | 33.50K |
| 2026-09-02 | $7.07 | +0.71% | $7.02 | $7.13 | $7.02 | 48.20K |
| 2026-09-01 | $7.02 | -0.71% | $7.07 | $7.18 | $7.00 | 69.70K |
| 2026-08-31 | $7.07 | 0.00% | $7.12 | $7.20 | $7.04 | 203.30K |
| 2026-08-28 | $7.07 | -0.84% | $7.15 | $7.20 | $7.05 | 53.20K |
| 2026-08-27 | $7.13 | +1.28% | $7.06 | $7.15 | $7.02 | 46.90K |
| 2026-08-26 | $7.04 | -0.14% | $7.03 | $7.06 | $6.91 | 52.70K |
| 2026-08-25 | $7.05 | +0.28% | $7.03 | $7.11 | $7.02 | 28.20K |
| 2026-08-24 | $7.03 | -1.82% | $7.12 | $7.19 | $7.03 | 32.60K |
| 2026-08-21 | $7.16 | +1.99% | $7.07 | $7.18 | $7.07 | 41.30K |
| 2026-08-20 | $7.02 | -3.31% | $7.26 | $7.26 | $7.02 | 65.60K |
| 2026-08-19 | $7.26 | +2.98% | $7.08 | $7.30 | $7.02 | 121.00K |
| 2026-08-18 | $7.05 | -0.42% | $7.00 | $7.09 | $6.97 | 42.50K |
| 2026-08-17 | $7.08 | +0.14% | $7.10 | $7.10 | $7.01 | 28.20K |
| 2026-08-14 | $7.07 | -0.42% | $7.05 | $7.13 | $7.01 | 31.00K |
| 2026-08-13 | $7.10 | +0.42% | $7.03 | $7.14 | $7.03 | 60.50K |
| 2026-08-12 | $7.07 | -1.12% | $7.08 | $7.22 | $6.96 | 59.00K |
| 2026-08-11 | $7.15 | +6.56% | $6.78 | $7.18 | $6.78 | 90.80K |
| 2026-08-10 | $6.71 | -1.03% | $6.75 | $6.78 | $6.67 | 69.10K |
| 2026-08-07 | $6.78 | +1.65% | $6.58 | $6.79 | $6.58 | 48.30K |
| 2026-08-06 | $6.67 | +1.83% | $6.56 | $6.68 | $6.53 | 52.00K |
| 2026-08-05 | $6.55 | -1.50% | $6.56 | $6.68 | $6.54 | 35.70K |
| 2026-08-04 | $6.65 | +2.15% | $6.55 | $6.68 | $6.39 | 50.90K |
| 2026-08-03 | $6.51 | +1.88% | $6.37 | $6.54 | $6.36 | 32.00K |
| 2026-07-31 | $6.39 | -0.16% | $6.44 | $6.48 | $6.35 | 81.00K |
| 2026-07-30 | $6.40 | -0.31% | $6.42 | $6.51 | $6.37 | 41.10K |
| 2026-07-29 | $6.42 | -0.93% | $6.55 | $6.58 | $6.42 | 20.40K |
| 2026-07-28 | $6.48 | -0.92% | $6.53 | $6.64 | $6.47 | 38.90K |
| 2026-07-27 | $6.54 | -0.30% | $6.66 | $6.66 | $6.51 | 25.80K |
| 2026-07-24 | $6.56 | +0.46% | $6.48 | $6.64 | $6.47 | 55.90K |
| 2026-07-23 | $6.53 | +1.87% | $6.36 | $6.53 | $6.36 | 69.20K |
| 2026-07-22 | $6.41 | +0.31% | $6.36 | $6.44 | $6.32 | 36.60K |
| 2026-07-21 | $6.39 | -0.93% | $6.49 | $6.53 | $6.38 | 63.60K |
| 2026-07-20 | $6.45 | -0.46% | $6.46 | $6.54 | $6.38 | 43.80K |
| 2026-07-17 | $6.48 | +0.31% | $6.50 | $6.60 | $6.44 | 36.40K |
| 2026-07-16 | $6.46 | 0.00% | $6.46 | $6.81 | $6.41 | 148.70K |
| 2026-07-15 | $6.46 | +0.62% | $6.42 | $6.49 | $6.38 | 31.70K |
| 2026-07-14 | $6.42 | -0.16% | $6.41 | $6.50 | $6.39 | 45.60K |
| 2026-07-13 | $6.43 | 0.00% | $6.42 | $6.49 | $6.38 | 59.20K |
| 2026-07-10 | $6.43 | +1.26% | $6.36 | $6.50 | $6.36 | 52.50K |
| 2026-07-09 | $6.35 | -0.63% | $6.39 | $6.44 | $6.32 | 58.30K |
| 2026-07-08 | $6.39 | -0.47% | $6.40 | $6.58 | $6.35 | 76.20K |
| 2026-07-07 | $6.42 | -2.43% | $6.63 | $6.72 | $6.40 | 91.70K |
| 2026-07-06 | $6.58 | -1.05% | $6.68 | $6.84 | $6.50 | 140.70K |
| 2026-07-02 | $6.65 | -1.92% | $6.75 | $6.85 | $6.64 | 69.10K |
| 2026-07-01 | $6.78 | +1.19% | $6.66 | $6.85 | $6.63 | 41.60K |
| 2026-06-30 | $6.70 | 0.00% | $6.72 | $6.78 | $6.60 | 29.10K |
| 2026-06-29 | $6.70 | +1.67% | $6.59 | $6.73 | $6.53 | 90.50K |
| 2026-06-26 | $6.59 | +1.23% | $6.57 | $6.66 | $6.42 | 44.80K |
| 2026-06-25 | $6.51 | -0.31% | $6.49 | $6.65 | $6.49 | 53.00K |
| 2026-06-24 | $6.53 | -1.36% | $6.62 | $6.66 | $6.47 | 46.00K |
| 2026-06-23 | $6.62 | +1.07% | $6.52 | $6.62 | $6.52 | 53.50K |
| 2026-06-22 | $6.55 | +1.55% | $6.45 | $6.68 | $6.41 | 64.80K |
| 2026-06-18 | $6.45 | +0.62% | $6.40 | $6.54 | $6.40 | 68.50K |
| 2026-06-17 | $6.41 | +0.79% | $6.41 | $6.50 | $6.38 | 83.50K |
| 2026-06-16 | $6.36 | -0.16% | $6.37 | $6.43 | $6.30 | 80.60K |
| 2026-06-15 | $6.37 | -4.07% | $6.70 | $6.74 | $6.36 | 135.80K |
| 2026-06-12 | $6.64 | -0.15% | $6.60 | $6.80 | $6.60 | 67.40K |
| 2026-06-11 | $6.65 | -0.30% | $6.67 | $6.81 | $6.61 | 47.90K |
| 2026-06-10 | $6.67 | +0.76% | $6.78 | $6.78 | $6.61 | 37.40K |
| 2026-06-09 | $6.62 | -0.90% | $6.71 | $6.76 | $6.46 | 136.90K |
| 2026-06-08 | $6.68 | +0.30% | $6.64 | $6.83 | $6.55 | 75.30K |
| 2026-06-05 | $6.66 | -1.91% | $6.81 | $6.84 | $6.61 | 89.20K |
| 2026-06-04 | $6.79 | +0.44% | $6.82 | $6.93 | $6.73 | 65.10K |
| 2026-06-03 | $6.76 | -1.89% | $6.88 | $6.88 | $6.66 | 60.30K |
| 2026-06-02 | $6.89 | -1.01% | $6.84 | $6.90 | $6.75 | 96.00K |
| 2026-06-01 | $6.96 | +4.04% | $6.85 | $6.97 | $6.75 | 131.20K |
| 2026-05-29 | $6.69 | -0.15% | $6.70 | $6.80 | $6.67 | 106.40K |
| 2026-05-28 | $6.70 | -1.47% | $6.76 | $6.92 | $6.70 | 92.60K |
| 2026-05-27 | $6.80 | +2.72% | $6.88 | $6.97 | $6.71 | 117.40K |