5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-0.67%
1 YEAR PERFORMANCE
-0.99%
WhiteHorse Finance, Inc. 7.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.07 | $25.09 (0.08%) | $25.10 | $25.07 | 6.43 K | $176.42 M |
| 12/03/2025 | $25.06 | $25.07 (0.04%) | $25.09 | $25.06 | 2.80 K | $174.09 M |
| 12/02/2025 | $25.05 | $25.06 (0.04%) | $25.13 | $25.05 | 3.10 K | $171.53 M |
| 12/01/2025 | $25.13 | $25.12 (-0.04%) | $25.15 | $25.05 | 2.80 K | $167.58 M |
| 11/28/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.45 | 1.20 K | $168.98 M |
| 11/26/2025 | $25.50 | $25.49 (-0.04%) | $25.50 | $25.46 | 900 | $167.35 M |
| 11/25/2025 | $25.43 | $25.42 (-0.04%) | $25.43 | $25.42 | 747 | $165.72 M |
| 11/24/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 1.51 K | $167.35 M |
| 11/21/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 431 | $167.82 M |
| 11/20/2025 | $25.42 | $25.40 (-0.08%) | $25.44 | $25.40 | 2.44 K | $164.33 M |
| 11/19/2025 | $25.40 | $25.41 (0.04%) | $25.42 | $25.40 | 1.80 K | $166.19 M |
| 11/18/2025 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.37 | 800 | $169.21 M |
| 11/17/2025 | $25.40 | $25.38 (-0.08%) | $25.40 | $25.36 | 1.34 K | $165.03 M |
| 11/14/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 22 | $163.63 M |
| 11/13/2025 | $25.36 | $25.35 (-0.04%) | $25.37 | $25.34 | 4.32 K | $156.89 M |
| 11/12/2025 | $25.46 | $25.40 (-0.24%) | $25.46 | $25.37 | 2.01 K | $161.31 M |
| 11/11/2025 | $25.45 | $25.37 (-0.31%) | $25.48 | $25.37 | 808 | $160.84 M |
| 11/10/2025 | $25.45 | $25.35 (-0.39%) | $25.46 | $25.35 | 4.50 K | $156.89 M |
| 11/07/2025 | $25.42 | $25.43 (0.04%) | $25.43 | $25.31 | 1.80 K | $165.26 M |
| 11/06/2025 | $25.39 | $25.35 (-0.16%) | $25.42 | $25.35 | 600 | $166.65 M |
| 11/05/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 2 | $170.84 M |
| 11/04/2025 | $25.34 | $25.40 (0.24%) | $25.40 | $25.34 | 1.80 K | $165.96 M |
| 11/03/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.27 | 1.64 K | $164.56 M |
| 10/31/2025 | $25.22 | $25.32 (0.4%) | $25.37 | $25.22 | 1.80 K | $166.89 M |
| 10/30/2025 | $25.26 | $25.23 (-0.12%) | $25.26 | $25.23 | 4.10 K | $165.72 M |
| 10/29/2025 | $25.26 | $25.26 (0%) | $25.27 | $25.26 | 827 | $168.28 M |
| 10/28/2025 | $25.35 | $25.26 (-0.36%) | $25.35 | $25.26 | 829 | $170.37 M |
| 10/27/2025 | $25.32 | $25.36 (0.16%) | $25.36 | $25.32 | 946 | $168.74 M |
| 10/24/2025 | $25.22 | $25.25 (0.12%) | $25.28 | $25.19 | 2.70 K | $163.63 M |
| 10/23/2025 | $25.24 | $25.35 (0.44%) | $25.38 | $25.24 | 3.40 K | $164.33 M |
| 10/22/2025 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.15 | 800 | $162.70 M |
| 10/21/2025 | $25.13 | $25.28 (0.6%) | $25.28 | $25.13 | 832 | $168.05 M |
| 10/20/2025 | $25.20 | $25.26 (0.24%) | $25.26 | $25.20 | 400 | $163.63 M |
| 10/17/2025 | $25.23 | $25.20 (-0.12%) | $25.23 | $25.20 | 4.13 K | $161.77 M |
| 10/16/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.21 | 1.05 K | $163.63 M |
| 10/15/2025 | $25.14 | $25.20 (0.24%) | $25.20 | $25.12 | 2.80 K | $158.52 M |
| 10/14/2025 | $25.12 | $25.18 (0.24%) | $25.18 | $25.11 | 4.51 K | $158.52 M |
| 10/13/2025 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.11 | 8.30 K | $157.12 M |
| 10/10/2025 | $25.10 | $25.16 (0.24%) | $25.16 | $25.05 | 5.98 K | $151.78 M |
| 10/09/2025 | $25.09 | $25.09 (0%) | $25.10 | $25.06 | 18.14 K | $155.26 M |
| 10/08/2025 | $25.15 | $25.12 (-0.12%) | $25.17 | $25.07 | 4.54 K | $156.66 M |
| 10/07/2025 | $25.15 | $25.19 (0.16%) | $25.19 | $25.15 | 1.16 K | $158.98 M |
| 10/06/2025 | $25.14 | $25.18 (0.16%) | $25.20 | $25.14 | 1.42 K | $162.47 M |
| 10/03/2025 | $25.18 | $25.18 (0%) | $25.19 | $25.18 | 1.35 K | $162.24 M |
| 10/02/2025 | $25.17 | $25.15 (-0.08%) | $25.22 | $25.15 | 2.85 K | $160.38 M |
| 10/01/2025 | $25.11 | $25.17 (0.24%) | $25.17 | $25.11 | 610 | $153.40 M |
| 09/30/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.13 | 1.10 K | $160.84 M |
| 09/29/2025 | $25.21 | $25.18 (-0.12%) | $25.21 | $25.18 | 2.20 K | $162.00 M |
| 09/26/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.11 | 921 | $165.26 M |
| 09/25/2025 | $25.15 | $25.15 (0%) | $25.20 | $25.09 | 3.24 K | $167.12 M |
| 09/24/2025 | $25.19 | $25.18 (-0.04%) | $25.19 | $25.09 | 1.50 K | $168.74 M |
| 09/23/2025 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 300 | $177.11 M |
| 09/22/2025 | $25.16 | $25.12 (-0.16%) | $25.16 | $25.12 | 745 | $182.46 M |
| 09/19/2025 | $25.16 | $25.12 (-0.16%) | $25.16 | $25.11 | 1.00 K | $186.87 M |
| 09/18/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 0 | $204.77 M |
| 09/17/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.12 | 1.00 K | $203.61 M |
| 09/16/2025 | $25.10 | $25.15 (0.2%) | $25.15 | $25.10 | 900 | $205.24 M |
| 09/15/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.10 | 829 | $203.38 M |
| 09/12/2025 | $25.12 | $25.15 (0.12%) | $25.15 | $25.12 | 737 | $202.68 M |
| 09/11/2025 | $25.14 | $25.12 (-0.08%) | $25.15 | $25.09 | 1.94 K | $204.31 M |
| 09/10/2025 | $25.18 | $25.10 (-0.32%) | $25.21 | $25.10 | 5.50 K | $201.98 M |
| 09/09/2025 | $25.11 | $25.16 (0.2%) | $25.16 | $25.10 | 4.80 K | $202.91 M |
| 09/08/2025 | $25.16 | $25.16 (0%) | $25.16 | $25.08 | 4.70 K | $201.98 M |
| 09/05/2025 | $25.16 | $25.16 (0%) | $25.16 | $25.12 | 1.40 K | $203.61 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.
