-
5 DAY PERFORMANCE
-0.76% -
1 MONTH PERFORMANCE
-10.40% -
3 MONTH PERFORMANCE
-11.23% -
6 MONTH PERFORMANCE
-20.14% -
YEAR-TO-DATE PERFORMANCE
-14.55% -
1 YEAR PERFORMANCE
-14.62%
WhiteHorse Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.48 | $10.54 (0.57%) | $10.59 | $10.48 | 100,247 | $244.98 M |
| 11/21/2024 | $10.50 | $10.49 (-0.1%) | $10.53 | $10.42 | 123,027 | $243.82 M |
| 11/20/2024 | $10.60 | $10.48 (-1.13%) | $10.60 | $10.45 | 87,500 | $243.59 M |
| 11/19/2024 | $10.60 | $10.53 (-0.66%) | $10.67 | $10.50 | 96,803 | $244.75 M |
| 11/18/2024 | $10.62 | $10.59 (-0.28%) | $10.67 | $10.53 | 62,212 | $246.14 M |
| 11/15/2024 | $10.59 | $10.62 (0.28%) | $10.67 | $10.51 | 77,649 | $246.84 M |
| 11/14/2024 | $10.53 | $10.53 (0%) | $10.59 | $10.49 | 77,546 | $244.75 M |
| 11/13/2024 | $10.61 | $10.52 (-0.85%) | $10.78 | $10.52 | 106,500 | $244.52 M |
| 11/12/2024 | $10.75 | $10.59 (-1.49%) | $10.82 | $10.57 | 139,400 | $246.14 M |
| 11/11/2024 | $11.00 | $10.67 (-3%) | $11.03 | $10.66 | 215,557 | $248.00 M |
| 11/08/2024 | $11.40 | $11.07 (-2.89%) | $11.51 | $11.01 | 204,862 | $257.30 M |
| 11/07/2024 | $11.40 | $11.60 (1.75%) | $11.75 | $11.34 | 78,900 | $269.62 M |
| 11/06/2024 | $11.78 | $11.70 (-0.68%) | $11.79 | $11.63 | 48,537 | $271.94 M |
| 11/05/2024 | $11.54 | $11.59 (0.43%) | $11.62 | $11.53 | 31,600 | $269.39 M |
| 11/04/2024 | $11.70 | $11.56 (-1.2%) | $11.70 | $11.48 | 74,240 | $268.69 M |
| 11/01/2024 | $11.68 | $11.62 (-0.51%) | $11.75 | $11.60 | 48,527 | $270.08 M |
| 10/31/2024 | $11.82 | $11.75 (-0.59%) | $11.97 | $11.70 | 60,419 | $273.11 M |
| 10/30/2024 | $12.12 | $12.06 (-0.5%) | $12.17 | $12.02 | 82,600 | $280.31 M |
| 10/29/2024 | $12.13 | $12.15 (0.16%) | $12.18 | $12.05 | 67,751 | $282.40 M |
| 10/28/2024 | $12.04 | $12.13 (0.75%) | $12.18 | $12.04 | 83,722 | $281.94 M |
| 10/25/2024 | $12.00 | $12.04 (0.33%) | $12.04 | $11.92 | 86,700 | $279.85 M |
| 10/24/2024 | $11.75 | $11.92 (1.45%) | $11.92 | $11.75 | 42,816 | $277.06 M |
| 10/23/2024 | $11.88 | $11.73 (-1.26%) | $11.92 | $11.67 | 44,349 | $272.64 M |
| 10/22/2024 | $11.95 | $11.91 (-0.33%) | $11.98 | $11.85 | 47,631 | $276.83 M |
| 10/21/2024 | $11.98 | $11.84 (-1.17%) | $11.98 | $11.77 | 44,900 | $275.20 M |
| 10/18/2024 | $11.90 | $11.91 (0.08%) | $11.96 | $11.85 | 43,000 | $276.83 M |
| 10/17/2024 | $11.87 | $11.92 (0.42%) | $11.94 | $11.80 | 49,100 | $277.06 M |
| 10/16/2024 | $11.75 | $11.87 (1.02%) | $11.87 | $11.71 | 42,332 | $275.90 M |
| 10/15/2024 | $11.70 | $11.71 (0.09%) | $11.75 | $11.63 | 69,844 | $272.18 M |
| 10/14/2024 | $11.55 | $11.57 (0.17%) | $11.63 | $11.51 | 42,468 | $268.92 M |
| 10/11/2024 | $11.62 | $11.55 (-0.6%) | $11.62 | $11.50 | 24,500 | $268.46 M |
| 10/10/2024 | $11.41 | $11.56 (1.31%) | $11.58 | $11.41 | 24,500 | $268.69 M |
| 10/09/2024 | $11.64 | $11.43 (-1.8%) | $11.65 | $11.41 | 81,700 | $265.67 M |
| 10/08/2024 | $11.73 | $11.58 (-1.28%) | $11.73 | $11.56 | 43,419 | $269.15 M |
| 10/07/2024 | $11.74 | $11.70 (-0.34%) | $11.74 | $11.62 | 49,731 | $271.94 M |
| 10/04/2024 | $11.58 | $11.74 (1.38%) | $11.90 | $11.58 | 97,500 | $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 |