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
Jan. 17, 2020	14.04	14.06	13.97	14.02	14.02	92,200
Jan. 16, 2020	13.98	14.03	13.96	13.99	13.99	71,100
Jan. 15, 2020	13.89	13.99	13.87	13.96	13.96	71,400
Jan. 14, 2020	13.82	13.93	13.79	13.89	13.89	122,800
Jan. 13, 2020	13.79	13.88	13.75	13.81	13.81	108,800
Jan. 10, 2020	13.67	13.80	13.65	13.74	13.74	83,200
Jan. 09, 2020	13.84	13.87	13.65	13.67	13.67	128,400
Jan. 08, 2020	13.76	13.87	13.68	13.84	13.84	131,800
Jan. 07, 2020	13.71	13.82	13.66	13.77	13.77	136,700
Jan. 06, 2020	13.71	13.80	13.64	13.70	13.70	148,300
Jan. 03, 2020	13.73	13.76	13.66	13.68	13.68	110,500
Jan. 02, 2020	13.64	13.76	13.64	13.73	13.73	94,600
Dec. 31, 2019	13.72	13.83	13.70	13.70	13.70	141,600
Dec. 30, 2019	13.70	13.82	13.65	13.73	13.73	124,300
Dec. 27, 2019	13.67	13.71	13.60	13.64	13.64	109,100
Dec. 26, 2019	13.57	13.76	13.52	13.71	13.71	96,000
Dec. 24, 2019	13.45	13.73	13.43	13.58	13.58	126,500
Dec. 23, 2019	13.45	13.50	13.37	13.37	13.37	167,600
Dec. 20, 2019	13.72	13.77	13.43	13.49	13.49	225,500
Dec. 19, 2019	13.80	13.89	13.68	13.74	13.74	184,300
Dec. 18, 2019	13.77	13.89	13.71	13.80	13.80	244,500
Dec. 18, 2019	0.355 Dividend
Dec. 17, 2019	14.18	14.25	14.11	14.14	13.79	341,000
Dec. 16, 2019	14.17	14.32	14.10	14.14	13.79	210,900
Dec. 13, 2019	14.20	14.40	14.12	14.14	13.79	191,500
Dec. 12, 2019	14.18	14.32	14.02	14.20	13.84	144,600
Dec. 11, 2019	14.10	14.19	14.05	14.17	13.81	224,000
Dec. 10, 2019	14.07	14.10	14.00	14.08	13.73	213,400
Dec. 09, 2019	14.00	14.12	13.80	14.05	13.70	213,900
Dec. 06, 2019	13.89	14.03	13.83	14.00	13.65	241,700
Dec. 05, 2019	13.80	13.88	13.75	13.83	13.48	1,018,100
Dec. 04, 2019	14.27	14.32	14.20	14.25	13.89	81,700
Dec. 03, 2019	14.13	14.27	14.13	14.26	13.90	48,800
Dec. 02, 2019	14.35	14.38	14.19	14.27	13.91	101,900
Nov. 29, 2019	14.30	14.38	14.29	14.34	13.98	41,900
Nov. 27, 2019	14.28	14.36	14.25	14.33	13.97	72,300
Nov. 26, 2019	14.25	14.30	14.18	14.25	13.89	24,800
Nov. 25, 2019	14.24	14.32	14.22	14.28	13.92	45,000
Nov. 22, 2019	14.26	14.28	14.17	14.19	13.83	54,300
Nov. 21, 2019	14.38	14.40	14.23	14.25	13.89	61,900
Nov. 20, 2019	14.32	14.35	14.27	14.32	13.96	44,100
Nov. 19, 2019	14.35	14.43	14.27	14.35	13.99	101,700
Nov. 18, 2019	14.34	14.35	14.24	14.33	13.97	53,400
Nov. 15, 2019	14.12	14.35	14.12	14.33	13.97	145,800
Nov. 14, 2019	14.35	14.35	14.20	14.20	13.84	49,300
Nov. 13, 2019	14.10	14.36	14.10	14.35	13.99	62,800
Nov. 12, 2019	14.36	14.38	14.06	14.14	13.79	132,500
Nov. 11, 2019	14.13	14.45	14.13	14.34	13.98	129,100
Nov. 08, 2019	13.98	14.09	13.98	14.03	13.68	46,200
Nov. 07, 2019	14.23	14.25	13.75	13.94	13.59	85,900
Nov. 06, 2019	13.96	14.06	13.95	14.02	13.67	27,800
Nov. 05, 2019	13.93	14.06	13.90	13.96	13.61	46,800
Nov. 04, 2019	13.96	14.07	13.89	13.96	13.61	59,600
Nov. 01, 2019	13.97	14.10	13.90	13.94	13.59	66,100
Oct. 31, 2019	14.00	14.00	13.90	13.95	13.60	65,400
Oct. 30, 2019	14.07	14.09	13.89	13.97	13.62	80,800
Oct. 30, 2019	0.195 Dividend
Oct. 29, 2019	14.27	14.28	14.14	14.28	13.73	53,400
Oct. 28, 2019	14.06	14.26	14.06	14.26	13.71	54,000
Oct. 25, 2019	14.05	14.17	14.00	14.06	13.52	55,900
Oct. 24, 2019	14.10	14.13	13.98	14.10	13.56	70,200
Oct. 23, 2019	13.97	14.13	13.91	14.13	13.59	99,000
Oct. 22, 2019	13.85	14.02	13.85	13.97	13.43	68,800
Oct. 21, 2019	13.87	13.95	13.85	13.85	13.32	49,800
Oct. 18, 2019	13.88	13.90	13.80	13.82	13.29	71,500
Oct. 17, 2019	13.86	13.90	13.82	13.90	13.37	33,500
Oct. 16, 2019	13.84	13.88	13.73	13.84	13.31	33,700
Oct. 15, 2019	13.62	13.85	13.62	13.85	13.32	53,400
Oct. 14, 2019	13.75	13.78	13.61	13.61	13.09	44,300
Oct. 11, 2019	13.83	13.92	13.68	13.76	13.23	84,700
Oct. 10, 2019	13.66	13.75	13.57	13.61	13.09	51,200
Oct. 09, 2019	13.66	13.83	13.61	13.66	13.14	83,400
Oct. 08, 2019	13.54	13.70	13.54	13.60	13.08	85,100
Oct. 07, 2019	13.50	13.69	13.50	13.60	13.08	40,500
Oct. 04, 2019	13.50	13.84	13.48	13.57	13.05	59,300
Oct. 03, 2019	13.59	13.64	13.45	13.50	12.98	48,100
Oct. 02, 2019	13.83	13.83	13.29	13.51	12.99	100,100
Oct. 01, 2019	13.95	13.98	13.80	13.83	13.30	22,200
Sep. 30, 2019	13.94	13.97	13.80	13.93	13.39	37,200
Sep. 27, 2019	13.90	14.00	13.84	13.89	13.36	60,800
Sep. 26, 2019	13.77	13.88	13.71	13.87	13.34	40,300
Sep. 25, 2019	13.71	13.89	13.64	13.78	13.25	69,000
Sep. 24, 2019	13.96	13.99	13.70	13.71	13.18	52,500
Sep. 23, 2019	14.06	14.07	13.80	13.96	13.42	85,200
Sep. 20, 2019	14.01	14.18	13.76	14.00	13.46	129,700
Sep. 20, 2019	0.355 Dividend
Sep. 19, 2019	14.23	14.36	14.14	14.23	13.34	132,300
Sep. 18, 2019	14.12	14.16	14.08	14.09	13.21	153,100
Sep. 17, 2019	14.00	14.18	14.00	14.10	13.22	116,100
Sep. 16, 2019	13.94	14.11	13.82	13.98	13.11	86,400
Sep. 13, 2019	13.59	14.02	13.56	13.88	13.01	121,600
Sep. 12, 2019	13.88	13.88	13.56	13.60	12.75	71,000
Sep. 11, 2019	13.56	13.85	13.54	13.84	12.98	71,200
Sep. 10, 2019	13.48	13.54	13.40	13.53	12.69	52,700
Sep. 09, 2019	13.44	13.48	13.36	13.42	12.58	34,200
Sep. 06, 2019	13.44	13.46	13.19	13.38	12.54	31,500
Sep. 05, 2019	13.45	13.50	13.35	13.43	12.59	56,500
Sep. 04, 2019	13.35	13.44	13.24	13.39	12.55	39,700
Sep. 03, 2019	13.30	13.35	13.09	13.33	12.50	67,900
Aug. 30, 2019	13.26	13.34	13.01	13.30	12.47	68,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...