5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
-1.56%
WhiteHorse Finance, Inc. 7.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/04/2025 | $25.13 | $25.11 (-0.08%) | $25.13 | $25.11 | 519 | $201.98 M |
| 09/03/2025 | $25.12 | $25.15 (0.12%) | $25.15 | $25.06 | 1.44 K | $199.19 M |
| 09/02/2025 | $25.08 | $25.12 (0.16%) | $25.12 | $25.08 | 2.31 K | $198.96 M |
| 08/29/2025 | $25.03 | $25.06 (0.12%) | $25.09 | $25.00 | 5.55 K | $198.73 M |
| 08/28/2025 | $25.48 | $25.49 (0.04%) | $25.49 | $25.39 | 3.14 K | $198.50 M |
| 08/27/2025 | $25.48 | $25.54 (0.24%) | $25.54 | $25.48 | 1.10 K | $198.50 M |
| 08/26/2025 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 0 | $198.26 M |
| 08/25/2025 | $25.50 | $25.56 (0.24%) | $25.56 | $25.47 | 2.90 K | $198.03 M |
| 08/22/2025 | $25.47 | $25.55 (0.31%) | $25.57 | $25.45 | 3.10 K | $198.26 M |
| 08/21/2025 | $25.49 | $25.60 (0.43%) | $25.60 | $25.42 | 3.53 K | $197.80 M |
| 08/20/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 612 | $196.87 M |
| 08/19/2025 | $25.41 | $25.45 (0.16%) | $25.45 | $25.41 | 600 | $196.64 M |
| 08/18/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $195.71 M |
| 08/15/2025 | $25.45 | $25.50 (0.2%) | $25.50 | $25.45 | 1.10 K | $197.10 M |
| 08/14/2025 | $25.41 | $25.46 (0.2%) | $25.51 | $25.41 | 3.80 K | $196.40 M |
| 08/13/2025 | $25.42 | $25.50 (0.31%) | $25.59 | $25.42 | 2.43 K | $196.87 M |
| 08/12/2025 | $25.53 | $25.50 (-0.12%) | $25.53 | $25.47 | 1.50 K | $197.80 M |
| 08/11/2025 | $25.52 | $25.47 (-0.2%) | $25.52 | $25.42 | 6.00 K | $197.33 M |
| 08/08/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 0 | $196.87 M |
| 08/07/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 0 | $198.03 M |
| 08/06/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 0 | $204.07 M |
| 08/05/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 420 | $204.54 M |
| 08/04/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 0 | $201.75 M |
| 08/01/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.41 | 2.10 K | $202.21 M |
| 07/31/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 600 | $202.45 M |
| 07/30/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 4.10 K | $202.21 M |
| 07/29/2025 | $25.36 | $25.39 (0.12%) | $25.39 | $25.35 | 1.00 K | $205.24 M |
| 07/28/2025 | $25.40 | $25.35 (-0.2%) | $25.40 | $25.35 | 1.80 K | $206.17 M |
| 07/25/2025 | $25.32 | $25.39 (0.28%) | $25.39 | $25.32 | 2.60 K | $209.65 M |
| 07/24/2025 | $25.40 | $25.39 (-0.04%) | $25.49 | $25.30 | 2.50 K | $207.10 M |
| 07/23/2025 | $25.30 | $25.39 (0.36%) | $25.48 | $25.25 | 6.63 K | $209.89 M |
| 07/22/2025 | $25.37 | $25.45 (0.32%) | $25.52 | $25.37 | 2.50 K | $208.03 M |
| 07/21/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 300 | $205.00 M |
| 07/18/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $206.17 M |
| 07/17/2025 | $25.30 | $25.40 (0.4%) | $25.40 | $25.30 | 800 | $207.56 M |
| 07/16/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $207.33 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.
