5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
+0.04%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+1.20%
WhiteHorse Finance, Inc. 7.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $25.15 | $25.24 (0.36%) | $25.24 | $25.10 | 1,400 | $586.66 M |
| 03/10/2025 | $25.30 | $25.16 (-0.55%) | $25.30 | $25.16 | 6,918 | $584.80 M |
| 03/07/2025 | $25.21 | $25.23 (0.08%) | $25.40 | $25.14 | 8,712 | $586.42 M |
| 03/06/2025 | $25.21 | $25.22 (0.04%) | $25.28 | $25.21 | 1,414 | $586.19 M |
| 03/05/2025 | $25.23 | $25.26 (0.12%) | $25.40 | $25.20 | 4,300 | $587.12 M |
| 03/04/2025 | $25.50 | $25.26 (-0.94%) | $25.50 | $25.21 | 6,600 | $587.12 M |
| 03/03/2025 | $25.11 | $25.28 (0.68%) | $25.28 | $25.11 | 1,914 | $587.59 M |
| 02/28/2025 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.12 | 5,743 | $584.56 M |
| 02/27/2025 | $25.56 | $25.63 (0.27%) | $25.63 | $25.56 | 1,346 | $595.72 M |
| 02/26/2025 | $25.58 | $25.63 (0.2%) | $25.64 | $25.56 | 5,300 | $595.72 M |
| 02/25/2025 | $25.57 | $25.60 (0.12%) | $25.60 | $25.56 | 2,800 | $595.02 M |
| 02/24/2025 | $25.68 | $25.65 (-0.12%) | $25.68 | $25.55 | 1,922 | $596.19 M |
| 02/21/2025 | $25.51 | $25.53 (0.08%) | $25.56 | $25.51 | 724 | $593.40 M |
| 02/20/2025 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 200 | $592.00 M |
| 02/19/2025 | $25.48 | $25.47 (-0.04%) | $25.48 | $25.47 | 2,200 | $592.00 M |
| 02/18/2025 | $25.50 | $25.49 (-0.04%) | $25.54 | $25.49 | 3,521 | $592.47 M |
| 02/14/2025 | $25.46 | $25.51 (0.2%) | $25.67 | $25.46 | 9,529 | $592.93 M |
| 02/13/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 0 | $591.07 M |
| 02/12/2025 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 1,100 | $591.30 M |
| 02/11/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | $591.77 M |
| 02/10/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | $591.77 M |
| 02/07/2025 | $25.42 | $25.46 (0.16%) | $25.48 | $25.42 | 1,721 | $591.77 M |
| 02/06/2025 | $25.46 | $25.42 (-0.16%) | $25.52 | $25.42 | 2,200 | $590.84 M |
| 02/05/2025 | $25.41 | $25.52 (0.43%) | $25.52 | $25.40 | 2,500 | $593.16 M |
| 02/04/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.40 | 1,647 | $591.77 M |
| 02/03/2025 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 0 | $593.40 M |
| 01/31/2025 | $25.41 | $25.53 (0.47%) | $25.53 | $25.41 | 900 | $593.40 M |
| 01/30/2025 | $25.37 | $25.40 (0.12%) | $25.40 | $25.35 | 2,200 | $590.37 M |
| 01/29/2025 | $25.45 | $25.33 (-0.47%) | $25.49 | $25.32 | 1,400 | $588.75 M |
| 01/28/2025 | $25.39 | $25.46 (0.28%) | $25.46 | $25.36 | 1,612 | $591.77 M |
| 01/27/2025 | $25.33 | $25.39 (0.24%) | $25.39 | $25.33 | 1,000 | $590.14 M |
| 01/24/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 400 | $590.37 M |
| 01/23/2025 | $25.29 | $25.37 (0.32%) | $25.37 | $25.28 | 1,300 | $589.68 M |
| 01/22/2025 | $25.39 | $25.43 (0.16%) | $25.48 | $25.39 | 1,800 | $591.07 M |
| 01/21/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 419 | $588.05 M |
| 01/17/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 509 | $588.05 M |
| 01/16/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 900 | $588.05 M |
| 01/15/2025 | $25.25 | $25.28 (0.12%) | $25.33 | $25.25 | 2,715 | $587.59 M |
| 01/14/2025 | $25.22 | $25.30 (0.32%) | $25.33 | $25.22 | 1,500 | $588.05 M |
| 01/13/2025 | $25.22 | $25.20 (-0.08%) | $25.38 | $25.20 | 2,528 | $585.73 M |
| 01/10/2025 | $25.29 | $25.30 (0.04%) | $25.30 | $25.21 | 1,200 | $588.05 M |
| 01/08/2025 | $25.23 | $25.27 (0.16%) | $25.38 | $25.23 | 2,613 | $587.35 M |
| 01/07/2025 | $25.30 | $25.38 (0.32%) | $25.38 | $25.23 | 1,100 | $589.91 M |
| 01/06/2025 | $25.25 | $25.30 (0.2%) | $25.30 | $25.25 | 1,000 | $588.05 M |
| 01/03/2025 | $25.20 | $25.30 (0.4%) | $25.30 | $25.20 | 3,300 | $588.05 M |
| 01/02/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 539 | $588.05 M |
| 12/31/2024 | $25.15 | $25.26 (0.44%) | $25.26 | $25.15 | 9,500 | $587.12 M |
| 12/30/2024 | $25.21 | $25.15 (-0.24%) | $25.21 | $25.15 | 9,000 | $584.56 M |
| 12/27/2024 | $25.19 | $25.18 (-0.04%) | $25.19 | $25.18 | 508 | $585.26 M |
| 12/26/2024 | $25.18 | $25.30 (0.48%) | $25.30 | $25.18 | 811 | $588.05 M |
| 12/24/2024 | $25.18 | $25.22 (0.16%) | $25.22 | $25.18 | 1,200 | $586.19 M |
| 12/23/2024 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 1,614 | $585.26 M |
| 12/20/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 1,627 | $586.89 M |
| 12/19/2024 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.18 | 2,500 | $586.66 M |
| 12/18/2024 | $25.22 | $25.20 (-0.08%) | $25.24 | $25.20 | 2,029 | $585.73 M |
| 12/17/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 0 | $586.19 M |
| 12/16/2024 | $25.20 | $25.22 (0.08%) | $25.22 | $25.18 | 8,211 | $586.19 M |
| 12/13/2024 | $25.26 | $25.18 (-0.32%) | $25.26 | $25.18 | 3,012 | $585.26 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.
