WhiteHorse Finance, Inc. (WHF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

9.82+0.05 (+0.51%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 05, 2020	-	-	-	-	-	-
Aug. 04, 2020	9.77	9.92	9.73	9.82	9.82	43,600
Aug. 03, 2020	9.70	9.94	9.68	9.77	9.77	62,100
Jul. 31, 2020	9.85	9.85	9.43	9.68	9.68	56,900
Jul. 30, 2020	9.80	9.93	9.78	9.81	9.81	34,800
Jul. 29, 2020	9.80	10.09	9.77	9.92	9.92	57,900
Jul. 28, 2020	10.03	10.15	9.79	9.84	9.84	37,900
Jul. 27, 2020	9.96	10.37	9.77	10.04	10.04	39,700
Jul. 24, 2020	10.12	10.20	9.90	9.94	9.94	38,300
Jul. 23, 2020	10.25	10.29	10.07	10.18	10.18	43,600
Jul. 22, 2020	10.29	10.36	10.18	10.26	10.26	53,900
Jul. 21, 2020	10.19	10.29	10.15	10.29	10.29	47,000
Jul. 20, 2020	10.26	10.36	10.04	10.09	10.09	45,000
Jul. 17, 2020	10.33	10.39	10.28	10.30	10.30	38,900
Jul. 16, 2020	10.31	10.42	10.25	10.33	10.33	36,500
Jul. 15, 2020	10.37	10.50	10.23	10.35	10.35	54,900
Jul. 14, 2020	10.18	10.29	10.14	10.24	10.24	39,300
Jul. 13, 2020	10.21	10.56	10.21	10.27	10.27	93,200
Jul. 10, 2020	9.97	10.14	9.92	10.12	10.12	78,700
Jul. 09, 2020	10.12	10.17	9.85	10.00	10.00	98,500
Jul. 08, 2020	10.21	10.31	10.11	10.18	10.18	33,100
Jul. 07, 2020	10.12	10.34	10.01	10.21	10.21	66,600
Jul. 06, 2020	10.54	10.67	10.08	10.20	10.20	86,700
Jul. 02, 2020	10.43	10.56	10.22	10.27	10.27	75,400
Jul. 01, 2020	10.27	10.48	10.25	10.27	10.27	54,000
Jun. 30, 2020	10.10	10.30	10.10	10.30	10.30	90,400
Jun. 29, 2020	10.17	10.41	10.01	10.16	10.16	49,600
Jun. 26, 2020	10.22	10.22	9.91	10.14	10.14	69,500
Jun. 25, 2020	10.17	10.51	10.16	10.32	10.32	55,600
Jun. 24, 2020	10.33	10.42	9.87	10.21	10.21	84,600
Jun. 23, 2020	10.86	10.86	10.36	10.51	10.51	124,500
Jun. 22, 2020	10.98	11.00	10.52	10.78	10.78	109,400
Jun. 19, 2020	11.32	11.39	10.80	10.95	10.95	179,000
Jun. 18, 2020	11.09	11.45	10.77	11.10	11.10	139,000
Jun. 18, 2020	0.355 Dividend
Jun. 17, 2020	11.82	11.84	11.41	11.69	11.33	207,200
Jun. 16, 2020	11.56	11.77	11.36	11.54	11.19	126,500
Jun. 15, 2020	10.82	11.45	10.53	11.20	10.86	105,400
Jun. 12, 2020	10.84	11.11	10.65	10.97	10.64	93,700
Jun. 11, 2020	10.96	10.96	10.21	10.37	10.06	140,900
Jun. 10, 2020	11.60	11.60	10.80	11.32	10.98	137,400
Jun. 09, 2020	11.62	11.67	11.35	11.63	11.28	142,800
Jun. 08, 2020	11.79	12.09	11.54	11.63	11.28	223,400
Jun. 05, 2020	11.85	11.95	11.39	11.47	11.12	150,600
Jun. 04, 2020	11.06	11.33	10.87	11.25	10.91	76,300
Jun. 03, 2020	10.50	11.20	10.35	11.04	10.70	230,700
Jun. 02, 2020	10.29	10.39	9.97	10.27	9.96	84,500
Jun. 01, 2020	9.74	10.26	9.74	10.16	9.85	74,200
May 29, 2020	10.00	10.06	9.70	9.76	9.46	158,000
May 28, 2020	10.25	10.92	10.02	10.11	9.80	190,100
May 27, 2020	9.83	10.25	9.79	10.15	9.84	222,500
May 26, 2020	9.51	9.79	9.35	9.62	9.33	176,000
May 22, 2020	9.12	9.29	8.95	9.21	8.93	81,100
May 21, 2020	8.66	9.07	8.60	9.01	8.74	102,300
May 20, 2020	8.42	8.80	8.42	8.66	8.40	99,700
May 19, 2020	8.42	8.70	8.01	8.48	8.22	94,500
May 18, 2020	8.32	8.60	8.32	8.37	8.12	104,900
May 15, 2020	8.17	8.29	8.05	8.21	7.96	111,800
May 14, 2020	8.01	8.36	7.61	8.27	8.02	154,200
May 13, 2020	8.62	8.74	7.92	8.18	7.93	232,300
May 12, 2020	8.98	9.18	8.50	8.61	8.35	143,500
May 11, 2020	9.31	9.31	8.25	8.56	8.30	294,600
May 08, 2020	9.04	9.40	9.03	9.39	9.10	96,600
May 07, 2020	8.98	9.37	8.62	9.02	8.75	225,100
May 06, 2020	8.50	9.25	8.44	9.06	8.78	163,900
May 05, 2020	8.85	9.50	8.17	8.43	8.17	322,200
May 04, 2020	8.88	9.10	8.70	8.83	8.56	126,300
May 01, 2020	9.24	9.28	8.90	9.05	8.78	149,900
Apr. 30, 2020	9.53	9.53	9.25	9.43	9.14	112,100
Apr. 29, 2020	8.90	9.88	8.90	9.57	9.28	227,100
Apr. 28, 2020	10.34	10.34	8.86	8.94	8.67	332,600
Apr. 27, 2020	10.36	10.63	9.58	9.73	9.43	303,700
Apr. 24, 2020	9.91	10.48	9.84	10.18	9.87	248,200
Apr. 23, 2020	9.21	10.00	9.21	9.79	9.49	214,600
Apr. 22, 2020	8.88	9.44	8.49	9.15	8.87	554,100
Apr. 21, 2020	7.54	8.25	7.50	8.14	7.89	256,300
Apr. 20, 2020	7.35	7.73	7.29	7.61	7.38	114,700
Apr. 17, 2020	7.23	7.74	7.23	7.56	7.33	145,000
Apr. 16, 2020	7.41	7.45	7.06	7.20	6.98	101,900
Apr. 15, 2020	7.77	7.77	7.25	7.45	7.22	121,300
Apr. 14, 2020	7.69	8.10	7.47	7.95	7.71	190,200
Apr. 13, 2020	7.36	7.70	6.61	7.55	7.32	188,400
Apr. 09, 2020	7.22	7.91	7.06	7.24	7.02	300,500
Apr. 08, 2020	6.85	7.40	6.82	7.02	6.81	165,800
Apr. 07, 2020	6.90	7.41	6.58	6.77	6.56	192,600
Apr. 06, 2020	5.98	7.15	5.93	6.65	6.45	397,100
Apr. 03, 2020	6.63	6.94	5.81	6.15	5.96	346,100
Apr. 02, 2020	6.71	7.43	6.36	6.59	6.39	243,100
Apr. 01, 2020	6.96	7.12	6.40	6.73	6.53	175,200
Mar. 31, 2020	7.02	7.59	6.90	7.08	6.86	168,900
Mar. 30, 2020	7.94	8.04	7.00	7.00	6.79	286,000
Mar. 27, 2020	8.20	8.41	7.15	7.96	7.72	207,600
Mar. 26, 2020	7.74	9.49	7.70	8.41	8.15	363,600
Mar. 26, 2020	0.355 Dividend
Mar. 25, 2020	6.92	8.60	6.92	7.94	7.35	381,500
Mar. 24, 2020	6.53	8.01	6.53	6.76	6.26	277,100
Mar. 23, 2020	7.53	7.53	6.03	6.37	5.90	384,500
Mar. 20, 2020	8.00	8.50	7.50	7.64	7.08	356,700
Mar. 19, 2020	6.15	9.72	6.02	7.70	7.13	467,600
Mar. 18, 2020	7.83	8.11	5.51	6.08	5.63	460,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,368.03+198.83(+1.23%)

S&P 5003,306.51+11.90(+0.36%)

CAD/USD0.7525+0.0021(+0.2754%)

WhiteHorse Finance, Inc. (WHF)

S&P/TSX
16,368.03
+198.83(+1.23%)

S&P 500
3,306.51
+11.90(+0.36%)

CAD/USD
0.7525
+0.0021(+0.2754%)