STOCKS HOLD NEAR RECORD LEVELS AFTER JOBLESS CLAIMS TOP ESTIMATES

Services sector expands for a sixth straight month in November

WhiteHorse Finance, Inc. (WHF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

13.83+0.23 (+1.70%)

As of 12:54PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2020	13.69	13.90	13.58	13.83	13.83	32,525
Dec. 02, 2020	13.49	13.81	13.49	13.60	13.60	57,600
Dec. 01, 2020	13.60	13.85	13.34	13.55	13.55	56,700
Nov. 30, 2020	13.30	13.80	13.30	13.45	13.45	112,000
Nov. 27, 2020	13.11	13.56	13.06	13.47	13.47	100,600
Nov. 25, 2020	13.66	13.88	13.62	13.72	13.72	59,500
Nov. 24, 2020	13.85	14.00	13.53	13.72	13.72	119,200
Nov. 23, 2020	13.55	13.85	13.55	13.77	13.77	96,200
Nov. 20, 2020	13.78	13.82	13.40	13.45	13.45	84,800
Nov. 19, 2020	13.66	13.99	13.52	13.85	13.85	117,600
Nov. 18, 2020	13.17	13.91	13.17	13.46	13.46	205,100
Nov. 17, 2020	12.80	13.11	12.54	13.05	13.05	115,600
Nov. 16, 2020	12.24	12.74	12.08	12.64	12.64	218,200
Nov. 13, 2020	11.52	11.79	11.47	11.71	11.71	95,500
Nov. 12, 2020	11.49	11.65	11.39	11.55	11.55	49,000
Nov. 11, 2020	11.38	11.75	11.31	11.58	11.58	90,100
Nov. 10, 2020	10.80	11.37	10.71	11.30	11.30	124,500
Nov. 09, 2020	10.65	11.66	10.23	10.76	10.76	192,400
Nov. 06, 2020	10.59	10.59	10.28	10.42	10.42	64,800
Nov. 05, 2020	10.23	10.64	10.23	10.55	10.55	60,100
Nov. 04, 2020	10.15	10.39	10.05	10.23	10.23	44,100
Nov. 03, 2020	10.23	10.40	10.14	10.17	10.17	48,700
Nov. 02, 2020	10.04	10.41	10.04	10.13	10.13	49,400
Oct. 30, 2020	10.05	10.22	9.91	10.01	10.01	36,100
Oct. 29, 2020	10.35	10.35	10.09	10.11	10.11	40,800
Oct. 29, 2020	0.125 Dividend
Oct. 28, 2020	10.49	10.55	10.25	10.45	10.32	77,200
Oct. 27, 2020	10.60	10.80	10.58	10.60	10.47	50,000
Oct. 26, 2020	10.72	10.79	10.62	10.66	10.53	48,400
Oct. 23, 2020	10.70	10.92	10.61	10.72	10.59	56,500
Oct. 22, 2020	10.71	10.90	10.70	10.70	10.57	34,600
Oct. 21, 2020	10.86	10.89	10.59	10.76	10.63	52,400
Oct. 20, 2020	10.84	10.90	10.79	10.85	10.72	55,200
Oct. 19, 2020	10.89	10.93	10.76	10.81	10.68	57,400
Oct. 16, 2020	10.85	10.89	10.82	10.83	10.70	55,000
Oct. 15, 2020	10.77	10.85	10.77	10.85	10.72	48,300
Oct. 14, 2020	10.71	10.83	10.61	10.77	10.64	33,000
Oct. 13, 2020	10.58	10.78	10.58	10.77	10.64	31,500
Oct. 12, 2020	10.76	10.78	10.57	10.65	10.52	60,400
Oct. 09, 2020	10.59	10.75	10.52	10.70	10.57	61,800
Oct. 08, 2020	10.43	10.55	10.41	10.48	10.35	34,000
Oct. 07, 2020	10.33	10.50	10.31	10.41	10.29	35,200
Oct. 06, 2020	10.30	10.42	10.25	10.31	10.19	40,100
Oct. 05, 2020	10.43	10.47	10.24	10.28	10.16	63,800
Oct. 02, 2020	9.85	10.47	9.83	10.39	10.27	130,900
Oct. 01, 2020	9.82	9.90	9.63	9.90	9.78	47,000
Sep. 30, 2020	10.21	10.21	9.74	9.79	9.67	81,700
Sep. 29, 2020	9.86	9.86	9.46	9.60	9.49	53,400
Sep. 28, 2020	9.55	9.99	9.46	9.91	9.79	87,900
Sep. 25, 2020	9.11	9.55	9.11	9.51	9.40	64,200
Sep. 24, 2020	9.10	9.31	9.02	9.18	9.07	74,700
Sep. 23, 2020	9.42	9.69	9.16	9.19	9.08	169,000
Sep. 22, 2020	9.75	9.75	9.48	9.53	9.42	110,600
Sep. 21, 2020	9.95	10.15	9.54	9.69	9.57	192,400
Sep. 18, 2020	10.57	10.58	10.10	10.24	10.12	215,400
Sep. 18, 2020	0.355 Dividend
Sep. 17, 2020	10.85	10.94	10.71	10.89	10.41	167,200
Sep. 16, 2020	10.84	10.86	10.69	10.85	10.37	207,400
Sep. 15, 2020	10.74	10.79	10.68	10.70	10.23	95,400
Sep. 14, 2020	10.50	10.70	10.50	10.64	10.17	70,800
Sep. 11, 2020	10.37	10.58	10.32	10.40	9.94	78,700
Sep. 10, 2020	10.46	10.62	10.31	10.37	9.91	68,200
Sep. 09, 2020	10.46	10.64	10.41	10.44	9.98	56,000
Sep. 08, 2020	10.30	10.49	10.28	10.45	9.99	55,400
Sep. 04, 2020	10.56	10.58	10.22	10.30	9.85	47,300
Sep. 03, 2020	10.62	10.64	10.42	10.48	10.02	57,000
Sep. 02, 2020	10.66	10.88	10.53	10.64	10.17	66,000
Sep. 01, 2020	10.74	10.76	10.60	10.65	10.18	52,900
Aug. 31, 2020	10.56	10.88	10.56	10.71	10.24	65,800
Aug. 28, 2020	10.51	10.78	10.46	10.56	10.09	60,300
Aug. 27, 2020	10.65	10.81	10.47	10.49	10.03	85,800
Aug. 26, 2020	10.76	10.83	10.50	10.69	10.22	91,700
Aug. 25, 2020	10.95	11.05	10.75	10.83	10.35	48,000
Aug. 24, 2020	10.78	11.01	10.76	10.97	10.49	89,100
Aug. 21, 2020	10.83	10.93	10.62	10.65	10.18	89,100
Aug. 20, 2020	10.91	10.95	10.76	10.86	10.38	36,200
Aug. 19, 2020	10.88	11.00	10.76	10.88	10.40	43,600
Aug. 18, 2020	11.04	11.04	10.76	10.81	10.33	39,200
Aug. 17, 2020	10.90	11.12	10.74	10.98	10.50	73,000
Aug. 14, 2020	10.67	10.96	10.67	10.84	10.36	36,000
Aug. 13, 2020	10.99	11.10	10.69	10.69	10.22	57,700
Aug. 12, 2020	11.04	11.07	10.93	10.97	10.49	66,700
Aug. 11, 2020	10.50	11.00	10.50	10.86	10.38	90,400
Aug. 10, 2020	9.98	10.46	9.93	10.45	9.99	137,900
Aug. 07, 2020	9.72	9.97	9.70	9.97	9.53	112,800
Aug. 06, 2020	9.99	9.99	9.70	9.74	9.31	64,600
Aug. 05, 2020	9.78	10.08	9.75	10.03	9.59	50,300
Aug. 04, 2020	9.77	9.92	9.73	9.82	9.39	43,600
Aug. 03, 2020	9.70	9.94	9.68	9.77	9.34	62,100
Jul. 31, 2020	9.85	9.85	9.43	9.68	9.25	56,900
Jul. 30, 2020	9.80	9.93	9.78	9.81	9.38	34,800
Jul. 29, 2020	9.80	10.09	9.77	9.92	9.48	57,900
Jul. 28, 2020	10.03	10.15	9.79	9.84	9.41	37,900
Jul. 27, 2020	9.96	10.37	9.77	10.04	9.60	39,700
Jul. 24, 2020	10.12	10.20	9.90	9.94	9.50	38,300
Jul. 23, 2020	10.25	10.29	10.07	10.18	9.73	43,600
Jul. 22, 2020	10.29	10.36	10.18	10.26	9.81	53,900
Jul. 21, 2020	10.19	10.29	10.15	10.29	9.84	47,000
Jul. 20, 2020	10.26	10.36	10.04	10.09	9.64	45,000
Jul. 17, 2020	10.33	10.39	10.28	10.30	9.85	38,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,415.68+57.47(+0.33%)

S&P 5003,675.09+6.08(+0.17%)

DOW30,064.04+180.25(+0.60%)

STOCKS HOLD NEAR RECORD LEVELS AFTER JOBLESS CLAIMS TOP ESTIMATES

WhiteHorse Finance, Inc. (WHF)

S&P/TSX
17,415.68
+57.47(+0.33%)

S&P 500
3,675.09
+6.08(+0.17%)

DOW
30,064.04
+180.25(+0.60%)