WHF - WhiteHorse Finance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 201914.0014.1013.8014.0214.02181,420
Dec. 06, 201913.8914.0313.8314.0014.00241,700
Dec. 05, 201913.8013.8813.7513.8313.831,018,100
Dec. 04, 201914.2714.3214.2014.2514.2581,700
Dec. 03, 201914.1314.2714.1314.2614.2648,800
Dec. 02, 201914.3514.3814.1914.2714.27101,900
Nov. 29, 201914.3014.3814.2914.3414.3441,900
Nov. 27, 201914.2814.3614.2514.3314.3372,300
Nov. 26, 201914.2514.3014.1814.2514.2524,800
Nov. 25, 201914.2414.3214.2214.2814.2845,000
Nov. 22, 201914.2614.2814.1714.1914.1954,300
Nov. 21, 201914.3814.4014.2314.2514.2561,900
Nov. 20, 201914.3214.3514.2714.3214.3244,100
Nov. 19, 201914.3514.4314.2714.3514.35101,700
Nov. 18, 201914.3414.3514.2414.3314.3353,400
Nov. 15, 201914.1214.3514.1214.3314.33145,800
Nov. 14, 201914.3514.3514.2014.2014.2049,300
Nov. 13, 201914.1014.3614.1014.3514.3562,800
Nov. 12, 201914.3614.3814.0614.1414.14132,500
Nov. 11, 201914.1314.4514.1314.3414.34129,100
Nov. 08, 201913.9814.0913.9814.0314.0346,200
Nov. 07, 201914.2314.2513.7513.9413.9485,900
Nov. 06, 201913.9614.0613.9514.0214.0227,800
Nov. 05, 201913.9314.0613.9013.9613.9646,800
Nov. 04, 201913.9614.0713.8913.9613.9659,600
Nov. 01, 201913.9714.1013.9013.9413.9466,100
Oct. 31, 201914.0014.0013.9013.9513.9565,400
Oct. 30, 201914.0714.0913.8913.9713.9780,800
Oct. 30, 20190.195 Dividend
Oct. 29, 201914.2714.2814.1414.2814.0853,400
Oct. 28, 201914.0614.2614.0614.2614.0754,000
Oct. 25, 201914.0514.1714.0014.0613.8755,900
Oct. 24, 201914.1014.1313.9814.1013.9170,200
Oct. 23, 201913.9714.1313.9114.1313.9499,000
Oct. 22, 201913.8514.0213.8513.9713.7868,800
Oct. 21, 201913.8713.9513.8513.8513.6649,800
Oct. 18, 201913.8813.9013.8013.8213.6371,500
Oct. 17, 201913.8613.9013.8213.9013.7133,500
Oct. 16, 201913.8413.8813.7313.8413.6533,700
Oct. 15, 201913.6213.8513.6213.8513.6653,400
Oct. 14, 201913.7513.7813.6113.6113.4244,300
Oct. 11, 201913.8313.9213.6813.7613.5784,700
Oct. 10, 201913.6613.7513.5713.6113.4251,200
Oct. 09, 201913.6613.8313.6113.6613.4783,400
Oct. 08, 201913.5413.7013.5413.6013.4185,100
Oct. 07, 201913.5013.6913.5013.6013.4140,500
Oct. 04, 201913.5013.8413.4813.5713.3859,300
Oct. 03, 201913.5913.6413.4513.5013.3248,100
Oct. 02, 201913.8313.8313.2913.5113.33100,100
Oct. 01, 201913.9513.9813.8013.8313.6422,200
Sep. 30, 201913.9413.9713.8013.9313.7437,200
Sep. 27, 201913.9014.0013.8413.8913.7060,800
Sep. 26, 201913.7713.8813.7113.8713.6840,300
Sep. 25, 201913.7113.8913.6413.7813.5969,000
Sep. 24, 201913.9613.9913.7013.7113.5252,500
Sep. 23, 201914.0614.0713.8013.9613.7785,200
Sep. 20, 201914.0114.1813.7614.0013.81129,700
Sep. 20, 20190.355 Dividend
Sep. 19, 201914.2314.3614.1414.2313.69132,300
Sep. 18, 201914.1214.1614.0814.0913.55153,100
Sep. 17, 201914.0014.1814.0014.1013.56116,100
Sep. 16, 201913.9414.1113.8213.9813.4586,400
Sep. 13, 201913.5914.0213.5613.8813.35121,600
Sep. 12, 201913.8813.8813.5613.6013.0871,000
Sep. 11, 201913.5613.8513.5413.8413.3171,200
Sep. 10, 201913.4813.5413.4013.5313.0152,700
Sep. 09, 201913.4413.4813.3613.4212.9134,200
Sep. 06, 201913.4413.4613.1913.3812.8731,500
Sep. 05, 201913.4513.5013.3513.4312.9256,500
Sep. 04, 201913.3513.4413.2413.3912.8839,700
Sep. 03, 201913.3013.3513.0913.3312.8267,900
Aug. 30, 201913.2613.3413.0113.3012.7968,600
Aug. 29, 201913.1413.2213.0713.1812.6830,200
Aug. 28, 201913.0113.1612.8713.1312.6359,300
Aug. 27, 201913.0513.1012.8113.0312.5351,000
Aug. 26, 201913.0113.0412.8113.0412.5434,600
Aug. 23, 201913.1013.1312.9512.9812.4831,900
Aug. 22, 201913.0413.1412.9513.0712.5738,400
Aug. 21, 201913.1213.1712.9513.0112.5139,000
Aug. 20, 201913.0413.3312.9613.1312.6339,300
Aug. 19, 201913.1613.2413.0513.0812.5839,100
Aug. 16, 201912.8113.3512.8113.1012.6070,800
Aug. 15, 201912.9313.0612.6812.7712.2878,200
Aug. 14, 201913.1513.1512.9012.9812.4838,300
Aug. 13, 201913.1313.2813.0213.1612.6649,100
Aug. 12, 201913.2013.2513.0313.1412.6481,400
Aug. 09, 201913.2713.4113.1713.2512.7456,700
Aug. 08, 201913.3813.5113.2513.2712.76155,400
Aug. 07, 201913.5013.7613.4213.6813.1647,300
Aug. 06, 201913.4913.6513.4513.5713.0551,000
Aug. 05, 201913.9213.9213.2613.4312.92175,500
Aug. 02, 201913.9413.9613.8213.9313.4081,100
Aug. 01, 201914.0414.0413.8213.9013.3759,600
Jul. 31, 201914.1314.1313.9014.0213.4841,000
Jul. 30, 201913.9414.0713.8714.0613.5230,800
Jul. 29, 201914.0014.0413.8013.9213.3971,200
Jul. 26, 201913.9414.0013.9213.9513.4219,000
Jul. 25, 201914.0814.2013.8713.9113.3896,300
Jul. 24, 201914.1814.1814.0214.1013.5631,700
Jul. 23, 201914.1814.2514.0014.1613.62107,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...