5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
+0.63%
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 |
|---|---|---|---|---|---|---|
| 05/28/2025 | $25.45 | $25.42 (-0.12%) | $25.45 | $25.40 | 2.12 K | $590.84 M |
| 05/27/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 2.11 K | $591.54 M |
| 05/23/2025 | $25.40 | $25.34 (-0.24%) | $25.45 | $25.34 | 1.94 K | $588.98 M |
| 05/22/2025 | $25.36 | $25.37 (0.04%) | $25.42 | $25.34 | 1.24 K | $589.68 M |
| 05/21/2025 | $25.46 | $25.45 (-0.04%) | $25.49 | $25.36 | 1.70 K | $591.54 M |
| 05/20/2025 | $25.36 | $25.47 (0.43%) | $25.49 | $25.36 | 2.10 K | $592.00 M |
| 05/19/2025 | $25.44 | $25.45 (0.04%) | $25.49 | $25.36 | 2.90 K | $591.54 M |
| 05/16/2025 | $25.45 | $25.45 (0%) | $25.54 | $25.34 | 3.83 K | $591.54 M |
| 05/15/2025 | $25.48 | $25.41 (-0.27%) | $25.54 | $25.41 | 6.70 K | $590.61 M |
| 05/14/2025 | $25.47 | $25.54 (0.27%) | $25.54 | $25.39 | 1.53 K | $593.63 M |
| 05/13/2025 | $25.45 | $25.54 (0.35%) | $25.54 | $25.45 | 700 | $593.63 M |
| 05/12/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 924 | $592.23 M |
| 05/09/2025 | $25.48 | $25.32 (-0.63%) | $25.48 | $25.32 | 1.70 K | $588.51 M |
| 05/08/2025 | $25.40 | $25.49 (0.35%) | $25.59 | $25.40 | 1.30 K | $592.47 M |
| 05/07/2025 | $25.28 | $25.50 (0.87%) | $25.50 | $25.28 | 515 | $592.70 M |
| 05/06/2025 | $25.52 | $25.52 (0%) | $25.60 | $25.45 | 3.81 K | $593.16 M |
| 05/05/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 0 | $590.84 M |
| 05/02/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.28 | 2.10 K | $590.84 M |
| 05/01/2025 | $25.30 | $25.41 (0.43%) | $25.41 | $25.24 | 3.90 K | $590.61 M |
| 04/30/2025 | $25.36 | $25.30 (-0.24%) | $25.36 | $25.30 | 900 | $588.05 M |
| 04/29/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 1.30 K | $587.59 M |
| 04/28/2025 | $25.34 | $25.28 (-0.24%) | $25.36 | $25.21 | 10.00 K | $587.59 M |
| 04/25/2025 | $25.20 | $25.22 (0.08%) | $25.22 | $25.19 | 900 | $586.19 M |
| 04/24/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 400 | $585.73 M |
| 04/23/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.15 | 900 | $584.57 M |
| 04/22/2025 | $25.20 | $25.15 (-0.2%) | $25.25 | $25.08 | 6.71 K | $584.57 M |
| 04/21/2025 | $25.17 | $25.09 (-0.32%) | $25.17 | $25.09 | 12.80 K | $583.17 M |
| 04/17/2025 | $25.10 | $25.17 (0.28%) | $25.25 | $25.10 | 3.20 K | $585.03 M |
| 04/16/2025 | $25.15 | $25.24 (0.36%) | $25.24 | $25.10 | 2.00 K | $586.66 M |
| 04/15/2025 | $25.10 | $25.25 (0.6%) | $25.31 | $25.10 | 401 | $586.89 M |
| 04/14/2025 | $25.08 | $25.08 (0%) | $25.10 | $25.04 | 1.90 K | $582.94 M |
| 04/11/2025 | $25.21 | $25.20 (-0.04%) | $25.22 | $25.04 | 2.30 K | $585.73 M |
| 04/10/2025 | $25.20 | $25.20 (0%) | $25.22 | $25.20 | 2.10 K | $585.73 M |
| 04/09/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.02 | 3.30 K | $583.40 M |
| 04/08/2025 | $25.06 | $25.10 (0.16%) | $25.22 | $25.06 | 2.64 K | $583.40 M |
| 04/07/2025 | $25.06 | $25.06 (0%) | $25.17 | $25.03 | 16.40 K | $582.47 M |
| 04/04/2025 | $25.06 | $25.38 (1.28%) | $25.38 | $25.06 | 10.33 K | $589.91 M |
| 04/03/2025 | $25.13 | $25.15 (0.08%) | $25.28 | $25.13 | 5.10 K | $584.57 M |
| 04/02/2025 | $25.29 | $25.25 (-0.16%) | $25.29 | $25.25 | 1.40 K | $586.89 M |
| 04/01/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 408 | $588.29 M |
| 03/31/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 222 | $588.29 M |
| 03/28/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | $588.52 M |
| 03/27/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 400 | $588.52 M |
| 03/26/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 529 | $588.52 M |
| 03/25/2025 | $25.21 | $25.29 (0.32%) | $25.29 | $25.21 | 1.41 K | $587.82 M |
| 03/24/2025 | $25.20 | $25.30 (0.4%) | $25.30 | $25.20 | 1.15 K | $588.05 M |
| 03/21/2025 | $25.15 | $25.20 (0.2%) | $25.20 | $25.12 | 4.90 K | $585.73 M |
| 03/20/2025 | $25.19 | $25.24 (0.2%) | $25.24 | $25.19 | 1.23 K | $586.66 M |
| 03/19/2025 | $25.21 | $25.15 (-0.24%) | $25.27 | $25.10 | 8.60 K | $584.57 M |
| 03/18/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $588.98 M |
| 03/17/2025 | $25.20 | $25.34 (0.56%) | $25.34 | $25.20 | 2.43 K | $588.98 M |
| 03/14/2025 | $25.20 | $25.24 (0.16%) | $25.25 | $25.20 | 1.70 K | $586.66 M |
| 03/13/2025 | $25.16 | $25.19 (0.12%) | $25.19 | $25.16 | 2.40 K | $585.50 M |
| 03/12/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $586.66 M |
| 03/11/2025 | $25.15 | $25.24 (0.36%) | $25.24 | $25.10 | 1.40 K | $586.66 M |
| 03/10/2025 | $25.30 | $25.16 (-0.55%) | $25.30 | $25.16 | 6.92 K | $584.80 M |
| 03/07/2025 | $25.21 | $25.23 (0.08%) | $25.40 | $25.14 | 8.71 K | $586.43 M |
| 03/06/2025 | $25.21 | $25.22 (0.04%) | $25.28 | $25.21 | 1.41 K | $586.19 M |
| 03/05/2025 | $25.23 | $25.26 (0.12%) | $25.40 | $25.20 | 4.30 K | $587.12 M |
| 03/04/2025 | $25.50 | $25.26 (-0.94%) | $25.50 | $25.21 | 6.60 K | $587.12 M |
| 03/03/2025 | $25.11 | $25.28 (0.68%) | $25.28 | $25.11 | 1.91 K | $587.59 M |
| 02/28/2025 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.12 | 5.74 K | $584.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
