5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
+14.86%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
-21.31%
WhiteHorse Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.59 | $7.60 (0.13%) | $7.63 | $7.47 | 52.93 K | $174.85 M |
| 05/05/2026 | $7.60 | $7.56 (-0.53%) | $7.64 | $7.47 | 66.70 K | $175.20 M |
| 05/04/2026 | $7.64 | $7.59 (-0.65%) | $7.68 | $7.59 | 37.60 K | $175.90 M |
| 05/01/2026 | $7.60 | $7.66 (0.79%) | $7.68 | $7.60 | 66.74 K | $177.52 M |
| 04/30/2026 | $7.56 | $7.60 (0.53%) | $7.66 | $7.56 | 51.53 K | $176.13 M |
| 04/29/2026 | $7.67 | $7.57 (-1.3%) | $7.67 | $7.52 | 43.60 K | $175.43 M |
| 04/28/2026 | $7.61 | $7.65 (0.53%) | $7.67 | $7.55 | 56.30 K | $177.29 M |
| 04/27/2026 | $7.54 | $7.59 (0.66%) | $7.66 | $7.54 | 40.82 K | $175.90 M |
| 04/24/2026 | $7.51 | $7.52 (0.13%) | $7.62 | $7.46 | 45.30 K | $174.28 M |
| 04/23/2026 | $7.48 | $7.46 (-0.27%) | $7.59 | $7.46 | 25.12 K | $172.88 M |
| 04/22/2026 | $7.60 | $7.51 (-1.18%) | $7.65 | $7.49 | 32.51 K | $174.04 M |
| 04/21/2026 | $7.62 | $7.59 (-0.39%) | $7.69 | $7.57 | 36.50 K | $175.90 M |
| 04/20/2026 | $7.52 | $7.65 (1.73%) | $7.69 | $7.52 | 116.20 K | $177.29 M |
| 04/17/2026 | $7.64 | $7.57 (-0.92%) | $7.66 | $7.57 | 48.53 K | $175.43 M |
| 04/16/2026 | $7.66 | $7.59 (-0.91%) | $7.66 | $7.57 | 57.41 K | $175.90 M |
| 04/15/2026 | $7.59 | $7.65 (0.79%) | $7.67 | $7.59 | 40.62 K | $177.29 M |
| 04/14/2026 | $7.70 | $7.60 (-1.3%) | $7.78 | $7.56 | 106.70 K | $176.13 M |
| 04/13/2026 | $7.51 | $7.68 (2.26%) | $7.81 | $7.51 | 174.80 K | $177.98 M |
| 04/10/2026 | $7.59 | $7.56 (-0.4%) | $7.64 | $7.54 | 82.70 K | $175.20 M |
| 04/09/2026 | $7.53 | $7.63 (1.33%) | $7.63 | $7.50 | 71.51 K | $176.82 M |
| 04/08/2026 | $7.57 | $7.50 (-0.92%) | $7.65 | $7.48 | 106.71 K | $173.81 M |
| 04/07/2026 | $7.51 | $7.52 (0.13%) | $7.60 | $7.44 | 149.22 K | $174.28 M |
| 04/06/2026 | $7.40 | $7.58 (2.43%) | $7.58 | $7.10 | 209.71 K | $175.67 M |
| 04/02/2026 | $7.11 | $7.40 (4.08%) | $7.40 | $7.08 | 110.78 K | $171.49 M |
| 04/01/2026 | $7.40 | $7.11 (-3.92%) | $7.42 | $7.10 | 187.40 K | $164.77 M |
| 03/31/2026 | $7.30 | $7.40 (1.37%) | $7.45 | $7.25 | 140.30 K | $171.49 M |
| 03/30/2026 | $7.13 | $7.31 (2.52%) | $7.37 | $7.13 | 116.62 K | $169.41 M |
| 03/27/2026 | $7.25 | $7.14 (-1.52%) | $7.32 | $7.13 | 58.54 K | $165.47 M |
| 03/26/2026 | $7.24 | $7.26 (0.28%) | $7.39 | $7.24 | 81.91 K | $168.25 M |
| 03/25/2026 | $7.12 | $7.32 (2.81%) | $7.34 | $7.07 | 152.09 K | $169.64 M |
| 03/24/2026 | $7.06 | $7.05 (-0.14%) | $7.13 | $7.04 | 51.21 K | $163.38 M |
| 03/23/2026 | $7.16 | $7.05 (-1.54%) | $7.19 | $6.82 | 114.90 K | $163.38 M |
| 03/20/2026 | $7.25 | $7.05 (-2.76%) | $7.36 | $6.97 | 111.52 K | $163.38 M |
| 03/19/2026 | $7.27 | $7.31 (0.55%) | $7.36 | $7.18 | 78.70 K | $169.41 M |
| 03/18/2026 | $7.30 | $7.30 (0%) | $7.38 | $7.25 | 88.26 K | $169.18 M |
| 03/17/2026 | $7.12 | $7.31 (2.67%) | $7.38 | $7.12 | 150.60 K | $169.41 M |
| 03/16/2026 | $7.06 | $7.07 (0.14%) | $7.17 | $7.05 | 93.01 K | $163.85 M |
| 03/13/2026 | $7.07 | $7.07 (0%) | $7.18 | $7.04 | 156.00 K | $163.85 M |
| 03/12/2026 | $7.20 | $7.07 (-1.81%) | $7.20 | $7.05 | 186.31 K | $163.85 M |
| 03/11/2026 | $7.56 | $7.45 (-1.46%) | $7.58 | $7.45 | 254.80 K | $172.65 M |
| 03/10/2026 | $7.45 | $7.58 (1.74%) | $7.62 | $7.45 | 135.40 K | $175.67 M |
| 03/09/2026 | $7.37 | $7.42 (0.68%) | $7.48 | $7.30 | 179.80 K | $171.96 M |
| 03/06/2026 | $7.22 | $7.42 (2.77%) | $7.52 | $7.18 | 240.50 K | $171.96 M |
| 03/05/2026 | $7.12 | $7.28 (2.25%) | $7.35 | $7.09 | 191.60 K | $168.71 M |
| 03/04/2026 | $6.85 | $7.10 (3.65%) | $7.13 | $6.85 | 172.03 K | $164.54 M |
| 03/03/2026 | $6.61 | $6.82 (3.18%) | $6.90 | $6.50 | 122.53 K | $158.05 M |
| 03/02/2026 | $6.38 | $6.72 (5.33%) | $6.75 | $6.28 | 242.88 K | $155.74 M |
| 02/27/2026 | $6.28 | $6.30 (0.32%) | $6.32 | $6.20 | 164.94 K | $146.00 M |
| 02/26/2026 | $6.33 | $6.30 (-0.47%) | $6.34 | $6.21 | 54.70 K | $146.00 M |
| 02/25/2026 | $6.21 | $6.36 (2.42%) | $6.36 | $6.16 | 65.21 K | $147.83 M |
| 02/24/2026 | $6.23 | $6.19 (-0.64%) | $6.30 | $6.07 | 132.85 K | $143.87 M |
| 02/23/2026 | $6.35 | $6.21 (-2.2%) | $6.35 | $6.15 | 180.00 K | $144.34 M |
| 02/20/2026 | $6.34 | $6.38 (0.63%) | $6.44 | $6.29 | 73.03 K | $148.29 M |
| 02/19/2026 | $6.52 | $6.38 (-2.15%) | $6.54 | $6.35 | 164.61 K | $148.29 M |
| 02/18/2026 | $6.52 | $6.53 (0.15%) | $6.60 | $6.50 | 51.00 K | $151.78 M |
| 02/17/2026 | $6.51 | $6.52 (0.15%) | $6.64 | $6.50 | 104.51 K | $151.54 M |
| 02/13/2026 | $6.57 | $6.55 (-0.3%) | $6.67 | $6.50 | 94.80 K | $152.24 M |
| 02/12/2026 | $6.66 | $6.58 (-1.2%) | $6.66 | $6.55 | 72.60 K | $152.94 M |
| 02/11/2026 | $6.52 | $6.70 (2.76%) | $6.74 | $6.47 | 161.50 K | $155.73 M |
| 02/10/2026 | $6.51 | $6.53 (0.31%) | $6.55 | $6.45 | 64.82 K | $151.78 M |
| 02/09/2026 | $6.42 | $6.53 (1.71%) | $6.54 | $6.41 | 77.23 K | $151.78 M |
| 02/06/2026 | $6.49 | $6.46 (-0.46%) | $6.56 | $6.42 | 53.50 K | $150.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
