WHF - WhiteHorse Finance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201913.8813.9013.8213.8213.8256,069
Oct. 17, 201913.8613.9013.8213.9013.9033,500
Oct. 16, 201913.8413.8813.7313.8413.8433,700
Oct. 15, 201913.6213.8513.6213.8513.8553,400
Oct. 14, 201913.7513.7813.6113.6113.6144,300
Oct. 11, 201913.8313.9213.6813.7613.7684,700
Oct. 10, 201913.6613.7513.5713.6113.6151,200
Oct. 09, 201913.6613.8313.6113.6613.6683,400
Oct. 08, 201913.5413.7013.5413.6013.6085,100
Oct. 07, 201913.5013.6913.5013.6013.6040,500
Oct. 04, 201913.5013.8413.4813.5713.5759,300
Oct. 03, 201913.5913.6413.4513.5013.5048,100
Oct. 02, 201913.8313.8313.2913.5113.51100,100
Oct. 01, 201913.9513.9813.8013.8313.8322,200
Sep. 30, 201913.9413.9713.8013.9313.9337,200
Sep. 27, 201913.9014.0013.8413.8913.8960,800
Sep. 26, 201913.7713.8813.7113.8713.8740,300
Sep. 25, 201913.7113.8913.6413.7813.7869,000
Sep. 24, 201913.9613.9913.7013.7113.7152,500
Sep. 23, 201914.0614.0713.8013.9613.9685,200
Sep. 20, 201914.0114.1813.7614.0014.00129,700
Sep. 20, 20190.355 Dividend
Sep. 19, 201914.2314.3614.1414.2313.88132,300
Sep. 18, 201914.1214.1614.0814.0913.74153,100
Sep. 17, 201914.0014.1814.0014.1013.75116,100
Sep. 16, 201913.9414.1113.8213.9813.6386,400
Sep. 13, 201913.5914.0213.5613.8813.53121,600
Sep. 12, 201913.8813.8813.5613.6013.2671,000
Sep. 11, 201913.5613.8513.5413.8413.4971,200
Sep. 10, 201913.4813.5413.4013.5313.1952,700
Sep. 09, 201913.4413.4813.3613.4213.0934,200
Sep. 06, 201913.4413.4613.1913.3813.0531,500
Sep. 05, 201913.4513.5013.3513.4313.0956,500
Sep. 04, 201913.3513.4413.2413.3913.0639,700
Sep. 03, 201913.3013.3513.0913.3313.0067,900
Aug. 30, 201913.2613.3413.0113.3012.9768,600
Aug. 29, 201913.1413.2213.0713.1812.8530,200
Aug. 28, 201913.0113.1612.8713.1312.8059,300
Aug. 27, 201913.0513.1012.8113.0312.7051,000
Aug. 26, 201913.0113.0412.8113.0412.7134,600
Aug. 23, 201913.1013.1312.9512.9812.6631,900
Aug. 22, 201913.0413.1412.9513.0712.7438,400
Aug. 21, 201913.1213.1712.9513.0112.6939,000
Aug. 20, 201913.0413.3312.9613.1312.8039,300
Aug. 19, 201913.1613.2413.0513.0812.7539,100
Aug. 16, 201912.8113.3512.8113.1012.7770,800
Aug. 15, 201912.9313.0612.6812.7712.4578,200
Aug. 14, 201913.1513.1512.9012.9812.6638,300
Aug. 13, 201913.1313.2813.0213.1612.8349,100
Aug. 12, 201913.2013.2513.0313.1412.8181,400
Aug. 09, 201913.2713.4113.1713.2512.9256,700
Aug. 08, 201913.3813.5113.2513.2712.94155,400
Aug. 07, 201913.5013.7613.4213.6813.3447,300
Aug. 06, 201913.4913.6513.4513.5713.2351,000
Aug. 05, 201913.9213.9213.2613.4313.09175,500
Aug. 02, 201913.9413.9613.8213.9313.5881,100
Aug. 01, 201914.0414.0413.8213.9013.5559,600
Jul. 31, 201914.1314.1313.9014.0213.6741,000
Jul. 30, 201913.9414.0713.8714.0613.7130,800
Jul. 29, 201914.0014.0413.8013.9213.5771,200
Jul. 26, 201913.9414.0013.9213.9513.6019,000
Jul. 25, 201914.0814.2013.8713.9113.5696,300
Jul. 24, 201914.1814.1814.0214.1013.7531,700
Jul. 23, 201914.1814.2514.0014.1613.81107,200
Jul. 22, 201914.2414.2514.1514.1613.8152,000
Jul. 19, 201914.2014.2814.0814.2713.9188,500
Jul. 18, 201914.1714.2214.0814.2013.8556,100
Jul. 17, 201914.1114.1614.0714.1213.7737,200
Jul. 16, 201914.0514.1514.0414.1013.7561,600
Jul. 15, 201914.0914.1013.9914.0413.6962,000
Jul. 12, 201914.0714.1014.0014.0313.6848,400
Jul. 11, 201914.0814.1014.0014.0913.7445,700
Jul. 10, 201914.0314.0713.9814.0313.6860,400
Jul. 09, 201913.9514.0413.9213.9913.6439,500
Jul. 08, 201913.9214.0413.8613.9913.6484,000
Jul. 05, 201913.8713.9913.8413.9513.6042,200
Jul. 03, 201913.8113.9613.7913.8213.4868,700
Jul. 02, 201913.7713.8113.6813.7313.3967,000
Jul. 01, 201913.8113.9213.6713.7313.3986,200
Jun. 28, 201913.7413.8213.7013.7513.41107,400
Jun. 27, 201913.7813.8213.6513.8213.4891,700
Jun. 26, 201913.7813.8113.6413.8113.4787,600
Jun. 25, 201913.7613.8613.7113.7813.4455,800
Jun. 24, 201913.8614.0313.6913.7713.43130,300
Jun. 21, 201913.7913.9913.7913.8513.5087,700
Jun. 20, 201914.0814.0813.7513.8213.48150,200
Jun. 19, 201913.9014.0013.9013.9613.61191,700
Jun. 19, 20190.355 Dividend
Jun. 18, 201914.1014.2014.0114.1213.42184,300
Jun. 17, 201914.0314.2413.9514.0313.34160,400
Jun. 14, 201914.0014.2013.9513.9713.281,072,000
Jun. 13, 201914.5014.5014.4314.5013.7848,000
Jun. 12, 201914.5514.5514.4714.5013.7857,200
Jun. 11, 201914.5014.5514.4914.5313.8168,000
Jun. 10, 201914.4914.5014.4414.5013.7883,700
Jun. 07, 201914.4914.4914.2914.4713.7550,500
Jun. 06, 201914.4714.5014.4214.4913.7734,600
Jun. 05, 201914.5014.5014.4314.4713.7570,200
Jun. 04, 201914.5314.6514.4514.5013.7836,900
Jun. 03, 201914.5514.5514.4314.4513.7444,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...