-
5 DAY PERFORMANCE
+1.30% -
1 MONTH PERFORMANCE
-1.51% -
3 MONTH PERFORMANCE
-4.87% -
6 MONTH PERFORMANCE
-4.48% -
YEAR-TO-DATE PERFORMANCE
-4.72% -
1 YEAR PERFORMANCE
-6.39%
WhiteHorse Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.58 | $11.74 (1.38%) | $11.90 | $11.58 | 97,417 | $272.87 M |
| 10/03/2024 | $11.72 | $11.60 (-1.02%) | $11.80 | $11.55 | 71,498 | $269.62 M |
| 10/02/2024 | $11.75 | $11.73 (-0.17%) | $11.94 | $11.57 | 181,313 | $272.64 M |
| 10/01/2024 | $11.58 | $11.71 (1.12%) | $11.73 | $11.56 | 81,294 | $272.18 M |
| 09/30/2024 | $11.55 | $11.57 (0.17%) | $11.60 | $11.47 | 38,641 | $268.92 M |
| 09/27/2024 | $11.53 | $11.49 (-0.35%) | $11.57 | $11.45 | 49,100 | $267.06 M |
| 09/26/2024 | $11.53 | $11.45 (-0.69%) | $11.55 | $11.42 | 35,600 | $266.13 M |
| 09/25/2024 | $11.56 | $11.48 (-0.69%) | $11.65 | $11.46 | 33,600 | $266.83 M |
| 09/24/2024 | $11.51 | $11.61 (0.87%) | $11.65 | $11.51 | 45,823 | $269.85 M |
| 09/23/2024 | $11.52 | $11.51 (-0.09%) | $11.58 | $11.37 | 97,905 | $267.53 M |
| 09/20/2024 | $11.67 | $11.46 (-1.8%) | $11.67 | $11.46 | 146,322 | $266.37 M |
| 09/19/2024 | $11.90 | $11.68 (-1.85%) | $11.93 | $11.66 | 107,200 | $271.48 M |
| 09/18/2024 | $11.83 | $11.85 (0.17%) | $11.98 | $11.66 | 259,111 | $275.43 M |
| 09/17/2024 | $12.23 | $12.27 (0.33%) | $12.33 | $12.07 | 260,100 | $285.19 M |
| 09/16/2024 | $12.18 | $12.23 (0.41%) | $12.42 | $12.15 | 119,800 | $284.26 M |
| 09/13/2024 | $11.74 | $12.03 (2.47%) | $12.23 | $11.74 | 92,500 | $279.61 M |
| 09/12/2024 | $11.82 | $11.71 (-0.93%) | $11.82 | $11.63 | 128,700 | $272.18 M |
| 09/11/2024 | $11.84 | $11.82 (-0.17%) | $11.84 | $11.65 | 45,240 | $274.73 M |
| 09/10/2024 | $11.84 | $11.83 (-0.08%) | $11.93 | $11.77 | 35,000 | $274.97 M |
| 09/09/2024 | $11.99 | $11.89 (-0.83%) | $12.07 | $11.86 | 45,603 | $276.36 M |
| 09/06/2024 | $11.86 | $11.96 (0.84%) | $12.03 | $11.79 | 118,230 | $277.99 M |
| 09/05/2024 | $11.93 | $11.90 (-0.25%) | $11.95 | $11.86 | 28,642 | $276.59 M |
| 09/04/2024 | $11.90 | $11.86 (-0.34%) | $12.02 | $11.83 | 37,200 | $275.66 M |
| 09/03/2024 | $11.86 | $11.92 (0.51%) | $11.99 | $11.80 | 67,700 | $277.06 M |
| 08/30/2024 | $11.86 | $11.89 (0.25%) | $11.92 | $11.81 | 69,900 | $276.36 M |
| 08/29/2024 | $11.79 | $11.85 (0.51%) | $11.90 | $11.74 | 66,800 | $275.43 M |
| 08/28/2024 | $11.68 | $11.69 (0.09%) | $11.72 | $11.60 | 56,300 | $271.71 M |
| 08/27/2024 | $11.68 | $11.70 (0.17%) | $11.73 | $11.63 | 39,940 | $271.94 M |
| 08/26/2024 | $11.83 | $11.69 (-1.18%) | $11.96 | $11.63 | 109,506 | $271.71 M |
| 08/23/2024 | $11.81 | $11.84 (0.25%) | $11.88 | $11.79 | 36,200 | $275.20 M |
| 08/22/2024 | $11.82 | $11.73 (-0.76%) | $11.86 | $11.69 | 20,942 | $272.64 M |
| 08/21/2024 | $11.64 | $11.82 (1.55%) | $11.84 | $11.64 | 64,400 | $274.73 M |
| 08/20/2024 | $11.74 | $11.64 (-0.85%) | $11.74 | $11.60 | 44,335 | $270.55 M |
| 08/19/2024 | $11.65 | $11.73 (0.69%) | $11.75 | $11.61 | 57,698 | $272.64 M |
| 08/16/2024 | $11.44 | $11.60 (1.4%) | $11.64 | $11.41 | 46,900 | $269.62 M |
| 08/15/2024 | $11.25 | $11.50 (2.22%) | $11.56 | $11.25 | 69,840 | $267.30 M |
| 08/14/2024 | $11.32 | $11.17 (-1.33%) | $11.34 | $10.95 | 233,188 | $259.63 M |
| 08/13/2024 | $11.55 | $11.43 (-1.04%) | $11.59 | $11.35 | 86,851 | $265.67 M |
| 08/12/2024 | $11.46 | $11.51 (0.44%) | $11.55 | $11.37 | 91,300 | $267.53 M |
| 08/09/2024 | $11.32 | $11.46 (1.24%) | $11.47 | $11.26 | 86,954 | $266.37 M |
| 08/08/2024 | $11.70 | $11.26 (-3.76%) | $11.72 | $11.14 | 252,500 | $261.72 M |
| 08/07/2024 | $11.72 | $11.74 (0.17%) | $11.81 | $11.61 | 106,500 | $272.87 M |
| 08/06/2024 | $11.58 | $11.69 (0.95%) | $11.69 | $11.58 | 49,846 | $271.71 M |
| 08/05/2024 | $11.70 | $11.58 (-1.03%) | $11.70 | $11.32 | 235,600 | $269.15 M |
| 08/02/2024 | $11.89 | $11.78 (-0.93%) | $11.90 | $11.64 | 115,046 | $273.80 M |
| 08/01/2024 | $11.98 | $11.85 (-1.09%) | $12.04 | $11.82 | 91,000 | $275.43 M |
| 07/31/2024 | $12.07 | $11.92 (-1.24%) | $12.11 | $11.92 | 122,700 | $277.06 M |
| 07/30/2024 | $12.07 | $12.13 (0.5%) | $12.13 | $12.03 | 38,907 | $281.94 M |
| 07/29/2024 | $12.19 | $12.07 (-0.98%) | $12.19 | $12.05 | 65,600 | $280.54 M |
| 07/26/2024 | $12.13 | $12.19 (0.49%) | $12.22 | $12.13 | 43,612 | $283.33 M |
| 07/25/2024 | $12.14 | $12.16 (0.16%) | $12.21 | $12.13 | 31,537 | $282.64 M |
| 07/24/2024 | $12.24 | $12.13 (-0.9%) | $12.29 | $12.13 | 33,630 | $281.94 M |
| 07/23/2024 | $12.29 | $12.21 (-0.65%) | $12.29 | $12.21 | 27,418 | $283.80 M |
| 07/22/2024 | $12.02 | $12.24 (1.83%) | $12.30 | $12.02 | 53,601 | $284.50 M |
| 07/19/2024 | $12.17 | $12.05 (-0.99%) | $12.17 | $12.05 | 30,948 | $280.08 M |
| 07/18/2024 | $12.30 | $12.16 (-1.14%) | $12.33 | $12.13 | 56,518 | $282.64 M |
| 07/17/2024 | $12.25 | $12.26 (0.08%) | $12.35 | $12.18 | 88,319 | $284.96 M |
| 07/16/2024 | $12.43 | $12.30 (-1.05%) | $12.43 | $12.28 | 82,900 | $285.89 M |
| 07/15/2024 | $12.37 | $12.39 (0.16%) | $12.43 | $12.32 | 85,035 | $287.98 M |
| 07/12/2024 | $12.39 | $12.37 (-0.16%) | $12.44 | $12.36 | 37,152 | $287.52 M |
| 07/11/2024 | $12.40 | $12.38 (-0.16%) | $12.42 | $12.30 | 32,516 | $287.75 M |
| 07/10/2024 | $12.27 | $12.33 (0.49%) | $12.37 | $12.27 | 35,891 | $286.59 M |
| 07/09/2024 | $12.34 | $12.26 (-0.65%) | $12.34 | $12.25 | 34,338 | $284.96 M |
| 07/08/2024 | $12.40 | $12.32 (-0.65%) | $12.45 | $12.30 | 43,014 | $286.35 M |
| 07/05/2024 | $12.55 | $12.32 (-1.83%) | $12.55 | $12.31 | 55,428 | $286.35 M |