5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+1.12%
3 MONTH PERFORMANCE
+0.83%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
-0.08%
WhiteHorse Finance, Inc. 7.875% Notes due 2028 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $25.30 | $25.40 (0.4%) | $25.40 | $25.30 | 787 | $207.56 M |
07/16/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $207.33 M |
07/15/2025 | $25.28 | $25.34 (0.24%) | $25.34 | $25.28 | 936 | $206.86 M |
07/14/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 0 | $207.10 M |
07/11/2025 | $25.28 | $25.23 (-0.2%) | $25.28 | $25.23 | 1.90 K | $207.33 M |
07/10/2025 | $25.22 | $25.24 (0.08%) | $25.24 | $25.19 | 1.00 K | $210.35 M |
07/09/2025 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 0 | $205.70 M |
07/08/2025 | $25.15 | $25.22 (0.28%) | $25.24 | $25.14 | 1.70 K | $213.14 M |
07/07/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.12 | 5.50 K | $210.12 M |
07/03/2025 | $25.14 | $25.15 (0.04%) | $25.15 | $25.12 | 1.60 K | $212.21 M |
07/02/2025 | $25.12 | $25.14 (0.08%) | $25.14 | $25.12 | 5.30 K | $209.89 M |
07/01/2025 | $25.12 | $25.18 (0.24%) | $25.18 | $25.12 | 1.34 K | $205.00 M |
06/30/2025 | $25.14 | $25.20 (0.24%) | $25.20 | $25.14 | 1.10 K | $202.68 M |
06/27/2025 | $25.11 | $25.14 (0.12%) | $25.14 | $25.11 | 2.10 K | $203.14 M |
06/26/2025 | $25.12 | $25.11 (-0.04%) | $25.12 | $25.11 | 3.04 K | $201.98 M |
06/25/2025 | $25.11 | $25.13 (0.08%) | $25.13 | $25.11 | 2.30 K | $201.52 M |
06/24/2025 | $25.09 | $25.14 (0.2%) | $25.14 | $25.09 | 728 | $203.14 M |
06/23/2025 | $25.12 | $25.14 (0.08%) | $25.14 | $25.12 | 400 | $201.98 M |
06/20/2025 | $25.12 | $25.11 (-0.04%) | $25.12 | $25.11 | 300 | $201.98 M |
06/18/2025 | $25.14 | $25.11 (-0.12%) | $25.14 | $25.10 | 1.63 K | $205.24 M |
06/17/2025 | $25.05 | $25.10 (0.2%) | $25.14 | $25.05 | 1.90 K | $221.04 M |
06/16/2025 | $25.11 | $25.14 (0.12%) | $25.19 | $25.10 | 1.30 K | $219.41 M |
06/13/2025 | $25.05 | $25.14 (0.36%) | $25.14 | $25.05 | 3.60 K | $214.77 M |
06/12/2025 | $25.08 | $25.14 (0.24%) | $25.14 | $25.03 | 1.92 K | $216.63 M |
06/11/2025 | $25.02 | $25.03 (0.04%) | $25.06 | $25.02 | 5.60 K | $214.30 M |
06/10/2025 | $25.05 | $25.04 (-0.04%) | $25.11 | $25.03 | 2.80 K | $212.91 M |
06/09/2025 | $25.02 | $25.08 (0.24%) | $25.11 | $25.00 | 9.30 K | $212.44 M |
06/06/2025 | $25.15 | $25.07 (-0.32%) | $25.15 | $25.00 | 8.94 K | $209.42 M |
06/05/2025 | $25.12 | $25.09 (-0.12%) | $25.12 | $25.04 | 4.30 K | $208.96 M |
06/04/2025 | $25.01 | $25.13 (0.48%) | $25.13 | $25.01 | 1.64 K | $210.35 M |
06/03/2025 | $25.11 | $25.11 (0%) | $25.13 | $25.00 | 2.00 K | $211.05 M |
06/02/2025 | $25.05 | $25.13 (0.32%) | $25.13 | $25.04 | 8.24 K | $208.72 M |
05/30/2025 | $25.14 | $25.04 (-0.4%) | $25.15 | $25.04 | 8.82 K | $208.96 M |
05/29/2025 | $25.42 | $25.55 (0.51%) | $25.55 | $25.42 | 9.90 K | $208.96 M |
05/28/2025 | $25.45 | $25.42 (-0.12%) | $25.45 | $25.40 | 2.12 K | $208.03 M |
05/27/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 2.11 K | $211.98 M |
05/23/2025 | $25.40 | $25.34 (-0.24%) | $25.45 | $25.34 | 1.94 K | $209.42 M |
05/22/2025 | $25.36 | $25.37 (0.04%) | $25.42 | $25.34 | 1.24 K | $206.63 M |
05/21/2025 | $25.46 | $25.45 (-0.04%) | $25.49 | $25.36 | 1.70 K | $208.49 M |
05/20/2025 | $25.36 | $25.47 (0.43%) | $25.49 | $25.36 | 2.10 K | $214.30 M |
05/19/2025 | $25.44 | $25.45 (0.04%) | $25.49 | $25.36 | 2.90 K | $213.37 M |
05/16/2025 | $25.45 | $25.45 (0%) | $25.54 | $25.34 | 3.83 K | $212.91 M |
05/15/2025 | $25.48 | $25.41 (-0.27%) | $25.54 | $25.41 | 6.70 K | $209.19 M |
05/14/2025 | $25.47 | $25.54 (0.27%) | $25.54 | $25.39 | 1.53 K | $211.98 M |
05/13/2025 | $25.45 | $25.54 (0.35%) | $25.54 | $25.45 | 700 | $215.70 M |
05/12/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 924 | $216.86 M |
05/09/2025 | $25.48 | $25.32 (-0.63%) | $25.48 | $25.32 | 1.70 K | $215.23 M |
05/08/2025 | $25.40 | $25.49 (0.35%) | $25.59 | $25.40 | 1.30 K | $216.39 M |
05/07/2025 | $25.28 | $25.50 (0.87%) | $25.50 | $25.28 | 515 | $215.46 M |
05/06/2025 | $25.52 | $25.52 (0%) | $25.60 | $25.45 | 3.81 K | $219.18 M |
05/05/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 0 | $220.11 M |
05/02/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.28 | 2.10 K | $222.90 M |
05/01/2025 | $25.30 | $25.41 (0.43%) | $25.41 | $25.24 | 3.90 K | $221.97 M |
04/30/2025 | $25.36 | $25.30 (-0.24%) | $25.36 | $25.30 | 900 | $222.44 M |
04/29/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 1.30 K | $227.55 M |
04/28/2025 | $25.34 | $25.28 (-0.24%) | $25.36 | $25.21 | 10.00 K | $228.71 M |
04/25/2025 | $25.20 | $25.22 (0.08%) | $25.22 | $25.19 | 900 | $227.78 M |
04/24/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 400 | $227.55 M |
04/23/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.15 | 900 | $228.48 M |
04/22/2025 | $25.20 | $25.15 (-0.2%) | $25.25 | $25.08 | 6.71 K | $227.32 M |
04/21/2025 | $25.17 | $25.09 (-0.32%) | $25.17 | $25.09 | 12.80 K | $227.55 M |
04/17/2025 | $25.10 | $25.17 (0.28%) | $25.25 | $25.10 | 3.20 K | $226.16 M |