-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
+0.20% -
3 MONTH PERFORMANCE
+0.24% -
6 MONTH PERFORMANCE
+0.43% -
YEAR-TO-DATE PERFORMANCE
+2.12% -
1 YEAR PERFORMANCE
+1.83%
WhiteHorse Finance, Inc. 7.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $25.50 | $25.54 (0.16%) | $25.54 | $25.50 | 2,100 | $593.63 M |
| 11/20/2024 | $25.55 | $25.56 (0.04%) | $25.57 | $25.54 | 2,148 | $594.09 M |
| 11/19/2024 | $25.50 | $25.55 (0.2%) | $25.55 | $25.50 | 3,400 | $593.86 M |
| 11/18/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.48 | 6,900 | $592.70 M |
| 11/15/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 200 | $592.70 M |
| 11/14/2024 | $25.41 | $25.55 (0.55%) | $25.55 | $25.41 | 417 | $593.86 M |
| 11/13/2024 | $25.43 | $25.50 (0.28%) | $25.50 | $25.40 | 824 | $592.70 M |
| 11/12/2024 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 1,601 | $592.70 M |
| 11/11/2024 | $25.41 | $25.45 (0.16%) | $25.45 | $25.38 | 1,700 | $591.54 M |
| 11/08/2024 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 240 | $589.91 M |
| 11/07/2024 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 11,450 | $592.23 M |
| 11/06/2024 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 600 | $592.23 M |
| 11/05/2024 | $25.38 | $25.36 (-0.08%) | $25.38 | $25.36 | 617 | $589.45 M |
| 11/04/2024 | $25.38 | $25.50 (0.47%) | $25.50 | $25.35 | 3,900 | $592.70 M |
| 11/01/2024 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 5,875 | $594.33 M |
| 10/31/2024 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 3,087 | $594.33 M |
| 10/30/2024 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 1,693 | $594.33 M |
| 10/29/2024 | $25.45 | $25.57 (0.47%) | $25.57 | $25.38 | 900 | $594.33 M |
| 10/28/2024 | $25.37 | $25.59 (0.87%) | $25.59 | $25.37 | 223 | $594.79 M |
| 10/25/2024 | $25.45 | $25.35 (-0.39%) | $25.58 | $25.35 | 1,100 | $589.21 M |
| 10/24/2024 | $25.40 | $25.45 (0.2%) | $25.54 | $25.33 | 1,614 | $591.54 M |
| 10/23/2024 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 442 | $592.70 M |
| 10/22/2024 | $25.49 | $25.49 (0%) | $25.49 | $25.38 | 1,202 | $592.47 M |
| 10/21/2024 | $25.44 | $25.60 (0.63%) | $25.60 | $25.37 | 3,000 | $595.02 M |
| 10/18/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1,600 | $592.70 M |
| 10/17/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 996 | $595.02 M |
| 10/16/2024 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.41 | 3,137 | $595.02 M |
| 10/15/2024 | $25.59 | $25.65 (0.23%) | $25.65 | $25.48 | 6,500 | $596.19 M |
| 10/14/2024 | $25.40 | $25.60 (0.79%) | $25.60 | $25.40 | 1,200 | $595.02 M |
| 10/11/2024 | $25.28 | $25.39 (0.44%) | $25.39 | $25.28 | 1,914 | $590.14 M |
| 10/10/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 300 | $591.31 M |
| 10/09/2024 | $25.44 | $25.44 (0%) | $25.45 | $25.35 | 2,900 | $591.31 M |
| 10/08/2024 | $25.65 | $25.66 (0.04%) | $25.66 | $25.65 | 500 | $596.42 M |
| 10/07/2024 | $25.46 | $25.68 (0.86%) | $25.68 | $25.46 | 745 | $596.88 M |
| 10/04/2024 | $25.48 | $25.55 (0.27%) | $25.69 | $25.46 | 3,000 | $593.86 M |
| 10/03/2024 | $25.72 | $25.70 (-0.08%) | $25.73 | $25.58 | 3,443 | $597.35 M |
| 10/02/2024 | $25.68 | $25.68 (0%) | $25.68 | $25.68 | 0 | $596.88 M |
| 10/01/2024 | $25.60 | $25.68 (0.31%) | $25.68 | $25.60 | 1,400 | $596.88 M |
| 09/30/2024 | $25.48 | $25.55 (0.27%) | $25.55 | $25.46 | 6,400 | $593.86 M |
| 09/27/2024 | $25.46 | $25.55 (0.35%) | $25.55 | $25.46 | 1,600 | $593.86 M |
| 09/26/2024 | $25.46 | $25.60 (0.55%) | $25.60 | $25.46 | 631 | $595.02 M |
| 09/25/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 1,219 | $593.16 M |
| 09/24/2024 | $25.54 | $25.61 (0.27%) | $25.64 | $25.44 | 3,026 | $595.26 M |
| 09/23/2024 | $25.61 | $25.56 (-0.2%) | $25.65 | $25.49 | 6,817 | $594.09 M |
| 09/20/2024 | $25.63 | $25.50 (-0.51%) | $25.63 | $25.50 | 600 | $592.70 M |
| 09/19/2024 | $25.40 | $25.54 (0.55%) | $25.55 | $25.35 | 6,800 | $593.63 M |
| 09/18/2024 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 0 | $591.07 M |
| 09/17/2024 | $25.29 | $25.43 (0.55%) | $25.43 | $25.29 | 3,500 | $591.07 M |
| 09/16/2024 | $25.22 | $25.29 (0.28%) | $25.29 | $25.17 | 8,509 | $587.82 M |
| 09/13/2024 | $25.25 | $25.29 (0.16%) | $25.29 | $25.17 | 3,204 | $587.82 M |
| 09/12/2024 | $25.23 | $25.26 (0.12%) | $25.28 | $25.23 | 1,500 | $587.12 M |
| 09/11/2024 | $25.25 | $25.21 (-0.16%) | $25.25 | $25.21 | 2,213 | $585.96 M |
| 09/10/2024 | $25.21 | $25.25 (0.16%) | $25.25 | $25.21 | 649 | $586.89 M |
| 09/09/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 300 | $586.89 M |
| 09/06/2024 | $25.16 | $25.25 (0.36%) | $25.25 | $25.16 | 2,419 | $586.89 M |
| 09/05/2024 | $25.16 | $25.21 (0.2%) | $25.23 | $25.16 | 1,830 | $585.96 M |
| 09/04/2024 | $25.14 | $25.19 (0.2%) | $25.19 | $25.14 | 1,235 | $585.49 M |
| 09/03/2024 | $25.17 | $25.17 (0%) | $25.20 | $25.14 | 8,316 | $585.03 M |
| 08/30/2024 | $25.15 | $25.16 (0.04%) | $25.21 | $25.13 | 9,000 | $584.80 M |
| 08/29/2024 | $25.52 | $25.62 (0.39%) | $25.62 | $25.47 | 3,710 | $595.49 M |
| 08/28/2024 | $25.46 | $25.49 (0.12%) | $25.49 | $25.46 | 2,900 | $592.47 M |
| 08/27/2024 | $25.52 | $25.48 (-0.16%) | $25.52 | $25.48 | 343 | $592.23 M |
| 08/26/2024 | $25.50 | $25.52 (0.08%) | $25.52 | $25.46 | 528 | $593.16 M |
| 08/23/2024 | $25.45 | $25.46 (0.04%) | $25.49 | $25.45 | 2,233 | $591.77 M |
| 08/22/2024 | $25.46 | $25.48 (0.08%) | $25.48 | $25.40 | 1,704 | $592.23 M |