NASDAQ : WHF
WhiteHorse Finance, Inc. — Price history
Financials · Asset Management · United States
Last price 7.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 171.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WhiteHorse Finance, Inc. (WHF) closed at 8.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.98 | 8.09 | 7.98 | 8.06 | 140,643 | +1.13% |
| 2026-10-30 | 7.99 | 7.99 | 7.78 | 7.97 | 73,521 | +0.26% |
| 2026-10-29 | 8.1 | 8.19 | 8.02 | 8.12 | 102,488 | +0.12% |
| 2026-10-28 | 8.01 | 8.13 | 7.96 | 8.11 | 105,620 | +1.63% |
| 2026-10-27 | 7.81 | 8.06 | 7.78 | 7.98 | 95,451 | +2.18% |
| 2026-10-26 | 7.97 | 7.991 | 7.81 | 7.81 | 106,897 | -1.88% |
| 2026-10-23 | 7.98 | 7.98 | 7.8 | 7.96 | 60,967 | +0.13% |
| 2026-10-22 | 7.89 | 8.05 | 7.82 | 7.95 | 149,587 | +3.25% |
| 2026-10-21 | 7.58 | 7.73 | 7.54 | 7.7 | 101,662 | +1.18% |
| 2026-10-20 | 7.45 | 7.61 | 7.42 | 7.61 | 98,927 | +2.42% |
| 2026-10-19 | 7.59 | 7.6 | 7.36 | 7.43 | 133,510 | -1.72% |
| 2026-10-16 | 7.65 | 7.8 | 7.55 | 7.56 | 90,616 | -1.31% |
| 2026-10-15 | 7.4 | 7.7 | 7.4 | 7.66 | 166,309 | +3.51% |
| 2026-10-14 | 7.37 | 7.48 | 7.34 | 7.4 | 103,613 | +0.41% |
| 2026-10-13 | 7.3 | 7.52 | 7.23 | 7.37 | 137,908 | +0.55% |
| 2026-10-12 | 7.02 | 7.36 | 7 | 7.33 | 150,148 | +4.42% |
| 2026-10-09 | 7.04 | 7.09 | 6.99 | 7.02 | 53,352 | -0.14% |
| 2026-10-08 | 6.89 | 7.16 | 6.868 | 7.03 | 68,814 | +1.59% |
| 2026-10-07 | 6.89 | 7.06 | 6.82 | 6.92 | 90,526 | -1.14% |
| 2026-10-06 | 7.06 | 7.217 | 6.94 | 7 | 123,973 | -0.99% |
| 2026-10-05 | 6.94 | 7.11 | 6.94 | 7.07 | 159,440 | +1.29% |
| 2026-10-02 | 6.8 | 6.998 | 6.77 | 6.98 | 134,853 | +1.75% |
| 2026-10-01 | 6.95 | 6.995 | 6.8 | 6.86 | 77,415 | -1.86% |
| 2026-09-30 | 7.07 | 7.073 | 6.98 | 6.99 | 45,875 | -0.85% |
| 2026-09-29 | 6.95 | 7.07 | 6.93 | 7.05 | 59,602 | +1.15% |
| 2026-09-28 | 7.04 | 7.11 | 6.97 | 6.97 | 52,455 | -0.99% |
| 2026-09-25 | 7.07 | 7.12 | 6.96 | 7.04 | 82,216 | -0.28% |
| 2026-09-24 | 7.1 | 7.1 | 7.01 | 7.06 | 36,173 | -0.56% |
| 2026-09-23 | 7.22 | 7.26 | 7.07 | 7.1 | 68,699 | -2.20% |
| 2026-09-22 | 7.02 | 7.29 | 7.02 | 7.26 | 181,310 | +2.54% |
| 2026-09-21 | 6.99 | 7.23 | 6.97 | 7.08 | 189,383 | -0.56% |
| 2026-09-18 | 7.51 | 7.51 | 7.29 | 7.37 | 273,583 | -1.07% |
| 2026-09-17 | 7.37 | 7.48 | 7.27 | 7.45 | 142,655 | +1.78% |
| 2026-09-16 | 7.26 | 7.37 | 7.19 | 7.32 | 143,257 | -0.14% |
| 2026-09-15 | 7.15 | 7.44 | 7.05 | 7.33 | 278,595 | +5.47% |
| 2026-09-14 | 7.05 | 7.065 | 6.95 | 6.95 | 23,436 | -1.28% |
| 2026-09-11 | 7.03 | 7.11 | 6.96 | 7.04 | 74,622 | +0.86% |
| 2026-09-10 | 7.04 | 7.11 | 6.96 | 6.98 | 44,680 | -0.85% |
| 2026-09-09 | 7.02 | 7.094 | 7.02 | 7.04 | 29,058 | +0.00% |
| 2026-09-08 | 7.11 | 7.15 | 7 | 7.04 | 89,263 | -0.85% |
| 2026-09-04 | 7.07 | 7.25 | 7.07 | 7.1 | 17,169 | +0.14% |
| 2026-09-03 | 7.07 | 7.17 | 7.03 | 7.09 | 33,532 | +0.28% |
| 2026-09-02 | 7.02 | 7.13 | 7.02 | 7.07 | 48,187 | +0.71% |
| 2026-09-01 | 7.07 | 7.18 | 7 | 7.02 | 69,707 | -0.71% |
| 2026-08-31 | 7.12 | 7.2 | 7.035 | 7.07 | 203,287 | +0.00% |
| 2026-08-28 | 7.15 | 7.2 | 7.05 | 7.07 | 53,207 | -0.84% |
| 2026-08-27 | 7.06 | 7.15 | 7.02 | 7.13 | 46,940 | +1.28% |
| 2026-08-26 | 7.03 | 7.06 | 6.907 | 7.04 | 52,849 | -0.14% |
| 2026-08-25 | 7.03 | 7.11 | 7.02 | 7.05 | 28,225 | +0.28% |
| 2026-08-24 | 7.12 | 7.19 | 7.03 | 7.03 | 32,651 | -1.82% |
| 2026-08-21 | 7.07 | 7.18 | 7.07 | 7.16 | 41,302 | +1.99% |
| 2026-08-20 | 7.26 | 7.26 | 7.02 | 7.02 | 65,577 | -3.31% |
| 2026-08-19 | 7.08 | 7.3 | 7.02 | 7.26 | 121,094 | +2.98% |
| 2026-08-18 | 7 | 7.09 | 6.966 | 7.05 | 42,459 | -0.42% |
| 2026-08-17 | 7.1 | 7.1 | 7.01 | 7.08 | 28,212 | +0.14% |
| 2026-08-14 | 7.05 | 7.13 | 7.01 | 7.07 | 31,009 | -0.42% |
| 2026-08-13 | 7.03 | 7.14 | 7.03 | 7.1 | 60,498 | +0.42% |
| 2026-08-12 | 7.08 | 7.22 | 6.955 | 7.07 | 58,989 | -1.12% |
| 2026-08-11 | 6.78 | 7.18 | 6.78 | 7.15 | 90,769 | +6.56% |
| 2026-08-10 | 6.75 | 6.78 | 6.666 | 6.71 | 69,504 | -1.03% |
| 2026-08-07 | 6.58 | 6.79 | 6.58 | 6.78 | 48,305 | +1.65% |
| 2026-08-06 | 6.56 | 6.68 | 6.53 | 6.67 | 52,059 | +1.83% |
| 2026-08-05 | 6.56 | 6.68 | 6.54 | 6.55 | 35,704 | -1.50% |
| 2026-08-04 | 6.55 | 6.68 | 6.39 | 6.65 | 50,909 | +2.15% |
| 2026-08-03 | 6.37 | 6.54 | 6.36 | 6.51 | 31,989 | +1.96% |
| 2026-07-31 | 6.44 | 6.478 | 6.35 | 6.385 | 81,002 | -0.23% |
| 2026-07-30 | 6.42 | 6.51 | 6.37 | 6.4 | 43,459 | -0.31% |
| 2026-07-29 | 6.55 | 6.58 | 6.42 | 6.42 | 20,400 | -0.93% |
| 2026-07-28 | 6.53 | 6.64 | 6.47 | 6.48 | 38,864 | -0.92% |
| 2026-07-27 | 6.66 | 6.66 | 6.51 | 6.54 | 25,822 | -0.30% |
| 2026-07-24 | 6.477 | 6.64 | 6.472 | 6.56 | 55,933 | +0.46% |
| 2026-07-23 | 6.36 | 6.53 | 6.36 | 6.53 | 69,231 | +1.87% |
| 2026-07-22 | 6.36 | 6.44 | 6.32 | 6.41 | 36,568 | +0.31% |
| 2026-07-21 | 6.49 | 6.53 | 6.38 | 6.39 | 63,643 | -0.93% |
| 2026-07-20 | 6.46 | 6.54 | 6.38 | 6.45 | 43,825 | -0.46% |
| 2026-07-17 | 6.5 | 6.6 | 6.436 | 6.48 | 36,359 | +0.31% |
| 2026-07-16 | 6.46 | 6.81 | 6.41 | 6.46 | 148,732 | +0.00% |
| 2026-07-15 | 6.42 | 6.49 | 6.382 | 6.46 | 31,703 | +0.62% |
| 2026-07-14 | 6.41 | 6.5 | 6.39 | 6.42 | 45,642 | -0.16% |
| 2026-07-13 | 6.42 | 6.49 | 6.38 | 6.43 | 59,185 | +0.00% |
| 2026-07-10 | 6.36 | 6.495 | 6.36 | 6.43 | 52,496 | +1.26% |
| 2026-07-09 | 6.39 | 6.443 | 6.32 | 6.35 | 58,341 | -0.63% |
| 2026-07-08 | 6.4 | 6.58 | 6.35 | 6.39 | 76,183 | -0.47% |
| 2026-07-07 | 6.63 | 6.72 | 6.4 | 6.42 | 91,706 | -2.43% |
| 2026-07-06 | 6.68 | 6.84 | 6.5 | 6.58 | 140,692 | -1.05% |
| 2026-07-02 | 6.75 | 6.85 | 6.635 | 6.65 | 69,117 | -1.92% |
| 2026-07-01 | 6.66 | 6.85 | 6.63 | 6.78 | 41,632 | +1.19% |
| 2026-06-30 | 6.72 | 6.78 | 6.602 | 6.7 | 29,081 | +0.00% |
| 2026-06-29 | 6.59 | 6.73 | 6.53 | 6.7 | 90,689 | +1.67% |
| 2026-06-26 | 6.57 | 6.66 | 6.42 | 6.59 | 44,908 | +1.23% |
| 2026-06-25 | 6.49 | 6.65 | 6.49 | 6.51 | 52,977 | -0.31% |
| 2026-06-24 | 6.62 | 6.66 | 6.47 | 6.53 | 46,028 | -1.36% |
| 2026-06-23 | 6.52 | 6.62 | 6.52 | 6.62 | 53,489 | +1.07% |
| 2026-06-22 | 6.45 | 6.68 | 6.41 | 6.55 | 64,821 | +1.55% |
| 2026-06-18 | 6.4 | 6.539 | 6.4 | 6.45 | 68,471 | +0.62% |
| 2026-06-17 | 6.41 | 6.505 | 6.375 | 6.41 | 83,508 | +0.79% |
| 2026-06-16 | 6.37 | 6.43 | 6.3 | 6.36 | 80,585 | -0.16% |
| 2026-06-15 | 6.7 | 6.738 | 6.36 | 6.37 | 135,822 | -4.07% |
| 2026-06-12 | 6.6 | 6.8 | 6.6 | 6.64 | 67,363 | -0.15% |
| 2026-06-11 | 6.67 | 6.814 | 6.61 | 6.65 | 47,898 | -0.30% |
| 2026-06-10 | 6.78 | 6.78 | 6.613 | 6.67 | 37,469 | +0.76% |
| 2026-06-09 | 6.71 | 6.757 | 6.46 | 6.62 | 136,892 | -0.90% |
| 2026-06-08 | 6.64 | 6.826 | 6.55 | 6.68 | 75,327 | +0.30% |
| 2026-06-05 | 6.81 | 6.835 | 6.61 | 6.66 | 89,197 | -1.91% |
| 2026-06-04 | 6.82 | 6.93 | 6.726 | 6.79 | 65,101 | +0.44% |
| 2026-06-03 | 6.88 | 6.88 | 6.66 | 6.76 | 60,281 | -1.89% |
| 2026-06-02 | 6.84 | 6.9 | 6.75 | 6.89 | 96,045 | -1.01% |
| 2026-06-01 | 6.85 | 6.97 | 6.75 | 6.96 | 131,224 | +4.04% |
| 2026-05-29 | 6.7 | 6.795 | 6.67 | 6.69 | 106,636 | -0.15% |
| 2026-05-28 | 6.76 | 6.917 | 6.7 | 6.7 | 92,572 | -1.47% |
| 2026-05-27 | 6.88 | 6.97 | 6.71 | 6.8 | 117,420 | +2.72% |
| 2026-05-26 | 6.61 | 6.78 | 6.545 | 6.62 | 104,851 | +0.61% |
| 2026-05-22 | 6.53 | 6.63 | 6.36 | 6.58 | 238,764 | -0.45% |
| 2026-05-21 | 7.01 | 7.16 | 6.57 | 6.61 | 361,091 | -6.37% |
| 2026-05-20 | 7.26 | 7.35 | 7.19 | 7.31 | 163,384 | +0.00% |
| 2026-05-19 | 7.36 | 7.5 | 7.29 | 7.31 | 124,340 | -1.22% |
| 2026-05-18 | 7.31 | 7.47 | 7.3 | 7.4 | 120,633 | +1.51% |
| 2026-05-15 | 7.27 | 7.36 | 7.23 | 7.29 | 53,795 | -0.27% |
| 2026-05-14 | 7.31 | 7.35 | 7.25 | 7.31 | 60,278 | +0.97% |
| 2026-05-13 | 7.28 | 7.339 | 7.2 | 7.24 | 80,083 | -0.28% |