Canada markets close in 3 hours 5 minutes

WhiteHorse Finance, Inc. (WHF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.33-0.20 (-2.10%)
As of 12:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20209.429.699.289.339.3397,458
Sep. 22, 20209.759.759.489.539.53110,600
Sep. 21, 20209.9510.159.549.699.69192,400
Sep. 18, 202010.5710.5810.1010.2410.24215,400
Sep. 18, 20200.355 Dividend
Sep. 17, 202010.8510.9410.7110.8910.53167,200
Sep. 16, 202010.8410.8610.6910.8510.50207,400
Sep. 15, 202010.7410.7910.6810.7010.3595,400
Sep. 14, 202010.5010.7010.5010.6410.2970,800
Sep. 11, 202010.3710.5810.3210.4010.0678,700
Sep. 10, 202010.4610.6210.3110.3710.0368,200
Sep. 09, 202010.4610.6410.4110.4410.1056,000
Sep. 08, 202010.3010.4910.2810.4510.1155,400
Sep. 04, 202010.5610.5810.2210.309.9647,300
Sep. 03, 202010.6210.6410.4210.4810.1457,000
Sep. 02, 202010.6610.8810.5310.6410.2966,000
Sep. 01, 202010.7410.7610.6010.6510.3052,900
Aug. 31, 202010.5610.8810.5610.7110.3665,800
Aug. 28, 202010.5110.7810.4610.5610.2260,300
Aug. 27, 202010.6510.8110.4710.4910.1585,800
Aug. 26, 202010.7610.8310.5010.6910.3491,700
Aug. 25, 202010.9511.0510.7510.8310.4848,000
Aug. 24, 202010.7811.0110.7610.9710.6189,100
Aug. 21, 202010.8310.9310.6210.6510.3089,100
Aug. 20, 202010.9110.9510.7610.8610.5136,200
Aug. 19, 202010.8811.0010.7610.8810.5343,600
Aug. 18, 202011.0411.0410.7610.8110.4639,200
Aug. 17, 202010.9011.1210.7410.9810.6273,000
Aug. 14, 202010.6710.9610.6710.8410.4936,000
Aug. 13, 202010.9911.1010.6910.6910.3457,700
Aug. 12, 202011.0411.0710.9310.9710.6166,700
Aug. 11, 202010.5011.0010.5010.8610.5190,400
Aug. 10, 20209.9810.469.9310.4510.11137,900
Aug. 07, 20209.729.979.709.979.64112,800
Aug. 06, 20209.999.999.709.749.4264,600
Aug. 05, 20209.7810.089.7510.039.7050,300
Aug. 04, 20209.779.929.739.829.5043,600
Aug. 03, 20209.709.949.689.779.4562,100
Jul. 31, 20209.859.859.439.689.3656,900
Jul. 30, 20209.809.939.789.819.4934,800
Jul. 29, 20209.8010.099.779.929.6057,900
Jul. 28, 202010.0310.159.799.849.5237,900
Jul. 27, 20209.9610.379.7710.049.7139,700
Jul. 24, 202010.1210.209.909.949.6238,300
Jul. 23, 202010.2510.2910.0710.189.8543,600
Jul. 22, 202010.2910.3610.1810.269.9353,900
Jul. 21, 202010.1910.2910.1510.299.9547,000
Jul. 20, 202010.2610.3610.0410.099.7645,000
Jul. 17, 202010.3310.3910.2810.309.9638,900
Jul. 16, 202010.3110.4210.2510.339.9936,500
Jul. 15, 202010.3710.5010.2310.3510.0154,900
Jul. 14, 202010.1810.2910.1410.249.9139,300
Jul. 13, 202010.2110.5610.2110.279.9493,200
Jul. 10, 20209.9710.149.9210.129.7978,700
Jul. 09, 202010.1210.179.8510.009.6798,500
Jul. 08, 202010.2110.3110.1110.189.8533,100
Jul. 07, 202010.1210.3410.0110.219.8866,600
Jul. 06, 202010.5410.6710.0810.209.8786,700
Jul. 02, 202010.4310.5610.2210.279.9475,400
Jul. 01, 202010.2710.4810.2510.279.9454,000
Jun. 30, 202010.1010.3010.1010.309.9690,400
Jun. 29, 202010.1710.4110.0110.169.8349,600
Jun. 26, 202010.2210.229.9110.149.8169,500
Jun. 25, 202010.1710.5110.1610.329.9855,600
Jun. 24, 202010.3310.429.8710.219.8884,600
Jun. 23, 202010.8610.8610.3610.5110.17124,500
Jun. 22, 202010.9811.0010.5210.7810.43109,400
Jun. 19, 202011.3211.3910.8010.9510.59179,000
Jun. 18, 202011.0911.4510.7711.1010.74139,000
Jun. 18, 20200.355 Dividend
Jun. 17, 202011.8211.8411.4111.6910.97207,200
Jun. 16, 202011.5611.7711.3611.5410.82126,500
Jun. 15, 202010.8211.4510.5311.2010.51105,400
Jun. 12, 202010.8411.1110.6510.9710.2993,700
Jun. 11, 202010.9610.9610.2110.379.73140,900
Jun. 10, 202011.6011.6010.8011.3210.62137,400
Jun. 09, 202011.6211.6711.3511.6310.91142,800
Jun. 08, 202011.7912.0911.5411.6310.91223,400
Jun. 05, 202011.8511.9511.3911.4710.76150,600
Jun. 04, 202011.0611.3310.8711.2510.5576,300
Jun. 03, 202010.5011.2010.3511.0410.36230,700
Jun. 02, 202010.2910.399.9710.279.6384,500
Jun. 01, 20209.7410.269.7410.169.5374,200
May 29, 202010.0010.069.709.769.16158,000
May 28, 202010.2510.9210.0210.119.48190,100
May 27, 20209.8310.259.7910.159.52222,500
May 26, 20209.519.799.359.629.02176,000
May 22, 20209.129.298.959.218.6481,100
May 21, 20208.669.078.609.018.45102,300
May 20, 20208.428.808.428.668.1299,700
May 19, 20208.428.708.018.487.9594,500
May 18, 20208.328.608.328.377.85104,900
May 15, 20208.178.298.058.217.70111,800
May 14, 20208.018.367.618.277.76154,200
May 13, 20208.628.747.928.187.67232,300
May 12, 20208.989.188.508.618.08143,500
May 11, 20209.319.318.258.568.03294,600
May 08, 20209.049.409.039.398.8196,600
May 07, 20208.989.378.629.028.46225,100
May 06, 20208.509.258.449.068.50163,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...