Mail

WHF - WhiteHorse Finance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 09, 2019	14.00	14.10	13.80	14.02	14.02	181,420
Dec. 06, 2019	13.89	14.03	13.83	14.00	14.00	241,700
Dec. 05, 2019	13.80	13.88	13.75	13.83	13.83	1,018,100
Dec. 04, 2019	14.27	14.32	14.20	14.25	14.25	81,700
Dec. 03, 2019	14.13	14.27	14.13	14.26	14.26	48,800
Dec. 02, 2019	14.35	14.38	14.19	14.27	14.27	101,900
Nov. 29, 2019	14.30	14.38	14.29	14.34	14.34	41,900
Nov. 27, 2019	14.28	14.36	14.25	14.33	14.33	72,300
Nov. 26, 2019	14.25	14.30	14.18	14.25	14.25	24,800
Nov. 25, 2019	14.24	14.32	14.22	14.28	14.28	45,000
Nov. 22, 2019	14.26	14.28	14.17	14.19	14.19	54,300
Nov. 21, 2019	14.38	14.40	14.23	14.25	14.25	61,900
Nov. 20, 2019	14.32	14.35	14.27	14.32	14.32	44,100
Nov. 19, 2019	14.35	14.43	14.27	14.35	14.35	101,700
Nov. 18, 2019	14.34	14.35	14.24	14.33	14.33	53,400
Nov. 15, 2019	14.12	14.35	14.12	14.33	14.33	145,800
Nov. 14, 2019	14.35	14.35	14.20	14.20	14.20	49,300
Nov. 13, 2019	14.10	14.36	14.10	14.35	14.35	62,800
Nov. 12, 2019	14.36	14.38	14.06	14.14	14.14	132,500
Nov. 11, 2019	14.13	14.45	14.13	14.34	14.34	129,100
Nov. 08, 2019	13.98	14.09	13.98	14.03	14.03	46,200
Nov. 07, 2019	14.23	14.25	13.75	13.94	13.94	85,900
Nov. 06, 2019	13.96	14.06	13.95	14.02	14.02	27,800
Nov. 05, 2019	13.93	14.06	13.90	13.96	13.96	46,800
Nov. 04, 2019	13.96	14.07	13.89	13.96	13.96	59,600
Nov. 01, 2019	13.97	14.10	13.90	13.94	13.94	66,100
Oct. 31, 2019	14.00	14.00	13.90	13.95	13.95	65,400
Oct. 30, 2019	14.07	14.09	13.89	13.97	13.97	80,800
Oct. 30, 2019	0.195 Dividend
Oct. 29, 2019	14.27	14.28	14.14	14.28	14.08	53,400
Oct. 28, 2019	14.06	14.26	14.06	14.26	14.07	54,000
Oct. 25, 2019	14.05	14.17	14.00	14.06	13.87	55,900
Oct. 24, 2019	14.10	14.13	13.98	14.10	13.91	70,200
Oct. 23, 2019	13.97	14.13	13.91	14.13	13.94	99,000
Oct. 22, 2019	13.85	14.02	13.85	13.97	13.78	68,800
Oct. 21, 2019	13.87	13.95	13.85	13.85	13.66	49,800
Oct. 18, 2019	13.88	13.90	13.80	13.82	13.63	71,500
Oct. 17, 2019	13.86	13.90	13.82	13.90	13.71	33,500
Oct. 16, 2019	13.84	13.88	13.73	13.84	13.65	33,700
Oct. 15, 2019	13.62	13.85	13.62	13.85	13.66	53,400
Oct. 14, 2019	13.75	13.78	13.61	13.61	13.42	44,300
Oct. 11, 2019	13.83	13.92	13.68	13.76	13.57	84,700
Oct. 10, 2019	13.66	13.75	13.57	13.61	13.42	51,200
Oct. 09, 2019	13.66	13.83	13.61	13.66	13.47	83,400
Oct. 08, 2019	13.54	13.70	13.54	13.60	13.41	85,100
Oct. 07, 2019	13.50	13.69	13.50	13.60	13.41	40,500
Oct. 04, 2019	13.50	13.84	13.48	13.57	13.38	59,300
Oct. 03, 2019	13.59	13.64	13.45	13.50	13.32	48,100
Oct. 02, 2019	13.83	13.83	13.29	13.51	13.33	100,100
Oct. 01, 2019	13.95	13.98	13.80	13.83	13.64	22,200
Sep. 30, 2019	13.94	13.97	13.80	13.93	13.74	37,200
Sep. 27, 2019	13.90	14.00	13.84	13.89	13.70	60,800
Sep. 26, 2019	13.77	13.88	13.71	13.87	13.68	40,300
Sep. 25, 2019	13.71	13.89	13.64	13.78	13.59	69,000
Sep. 24, 2019	13.96	13.99	13.70	13.71	13.52	52,500
Sep. 23, 2019	14.06	14.07	13.80	13.96	13.77	85,200
Sep. 20, 2019	14.01	14.18	13.76	14.00	13.81	129,700
Sep. 20, 2019	0.355 Dividend
Sep. 19, 2019	14.23	14.36	14.14	14.23	13.69	132,300
Sep. 18, 2019	14.12	14.16	14.08	14.09	13.55	153,100
Sep. 17, 2019	14.00	14.18	14.00	14.10	13.56	116,100
Sep. 16, 2019	13.94	14.11	13.82	13.98	13.45	86,400
Sep. 13, 2019	13.59	14.02	13.56	13.88	13.35	121,600
Sep. 12, 2019	13.88	13.88	13.56	13.60	13.08	71,000
Sep. 11, 2019	13.56	13.85	13.54	13.84	13.31	71,200
Sep. 10, 2019	13.48	13.54	13.40	13.53	13.01	52,700
Sep. 09, 2019	13.44	13.48	13.36	13.42	12.91	34,200
Sep. 06, 2019	13.44	13.46	13.19	13.38	12.87	31,500
Sep. 05, 2019	13.45	13.50	13.35	13.43	12.92	56,500
Sep. 04, 2019	13.35	13.44	13.24	13.39	12.88	39,700
Sep. 03, 2019	13.30	13.35	13.09	13.33	12.82	67,900
Aug. 30, 2019	13.26	13.34	13.01	13.30	12.79	68,600
Aug. 29, 2019	13.14	13.22	13.07	13.18	12.68	30,200
Aug. 28, 2019	13.01	13.16	12.87	13.13	12.63	59,300
Aug. 27, 2019	13.05	13.10	12.81	13.03	12.53	51,000
Aug. 26, 2019	13.01	13.04	12.81	13.04	12.54	34,600
Aug. 23, 2019	13.10	13.13	12.95	12.98	12.48	31,900
Aug. 22, 2019	13.04	13.14	12.95	13.07	12.57	38,400
Aug. 21, 2019	13.12	13.17	12.95	13.01	12.51	39,000
Aug. 20, 2019	13.04	13.33	12.96	13.13	12.63	39,300
Aug. 19, 2019	13.16	13.24	13.05	13.08	12.58	39,100
Aug. 16, 2019	12.81	13.35	12.81	13.10	12.60	70,800
Aug. 15, 2019	12.93	13.06	12.68	12.77	12.28	78,200
Aug. 14, 2019	13.15	13.15	12.90	12.98	12.48	38,300
Aug. 13, 2019	13.13	13.28	13.02	13.16	12.66	49,100
Aug. 12, 2019	13.20	13.25	13.03	13.14	12.64	81,400
Aug. 09, 2019	13.27	13.41	13.17	13.25	12.74	56,700
Aug. 08, 2019	13.38	13.51	13.25	13.27	12.76	155,400
Aug. 07, 2019	13.50	13.76	13.42	13.68	13.16	47,300
Aug. 06, 2019	13.49	13.65	13.45	13.57	13.05	51,000
Aug. 05, 2019	13.92	13.92	13.26	13.43	12.92	175,500
Aug. 02, 2019	13.94	13.96	13.82	13.93	13.40	81,100
Aug. 01, 2019	14.04	14.04	13.82	13.90	13.37	59,600
Jul. 31, 2019	14.13	14.13	13.90	14.02	13.48	41,000
Jul. 30, 2019	13.94	14.07	13.87	14.06	13.52	30,800
Jul. 29, 2019	14.00	14.04	13.80	13.92	13.39	71,200
Jul. 26, 2019	13.94	14.00	13.92	13.95	13.42	19,000
Jul. 25, 2019	14.08	14.20	13.87	13.91	13.38	96,300
Jul. 24, 2019	14.18	14.18	14.02	14.10	13.56	31,700
Jul. 23, 2019	14.18	14.25	14.00	14.16	13.62	107,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...