Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WhiteHorse Finance, Inc. - Closed End Fund (NQ: WHF )

11.04 +0.02 (+0.18%)
Streaming Delayed Price Updated: 12:39 PM EST, Feb 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2025 11.07 11.12 10.98 11.02 44,918 -0.02(-0.18%)
Feb 25, 2025 11.08 11.15 10.90 11.04 111,261 +0.08(+0.73%)
Feb 24, 2025 10.95 10.99 10.90 10.96 48,960 -0.03(-0.27%)
Feb 21, 2025 10.86 11.03 10.78 10.99 70,749 +0.14(+1.29%)
Feb 20, 2025 10.80 10.90 10.75 10.85 52,630 +0.06(+0.56%)
Feb 19, 2025 10.81 10.87 10.75 10.79 43,656 -0.04(-0.37%)
Feb 18, 2025 10.62 10.89 10.60 10.83 59,673 +0.14(+1.31%)
Feb 14, 2025 10.68 10.72 10.57 10.69 65,506 +0.01(+0.09%)
Feb 13, 2025 10.52 10.72 10.52 10.68 45,304 +0.14(+1.33%)
Feb 12, 2025 10.57 10.63 10.52 10.54 40,095 -0.08(-0.75%)
Feb 11, 2025 10.49 10.64 10.45 10.62 57,445 +0.14(+1.34%)
Feb 10, 2025 10.44 10.52 10.39 10.48 32,310 -0.01(-0.10%)
Feb 07, 2025 10.46 10.53 10.38 10.49 30,796 +0.07(+0.67%)
Feb 06, 2025 10.37 10.48 10.32 10.42 58,515 +0.07(+0.68%)
Feb 05, 2025 10.31 10.37 10.16 10.35 95,906 -0.01(-0.10%)
Feb 04, 2025 10.50 10.56 10.30 10.36 72,881 -0.18(-1.71%)
Feb 03, 2025 10.49 10.64 10.49 10.54 51,522 -0.02(-0.19%)
Jan 31, 2025 10.55 10.62 10.51 10.56 63,844 +0.04(+0.38%)
Jan 30, 2025 10.56 10.56 10.40 10.52 78,894 -0.01(-0.09%)
Jan 29, 2025 10.40 10.56 10.40 10.53 224,707 +0.13(+1.25%)
Jan 28, 2025 10.31 10.40 10.23 10.40 58,945 +0.11(+1.07%)
Jan 27, 2025 10.09 10.33 10.09 10.29 90,851 +0.16(+1.58%)
Jan 24, 2025 10.02 10.17 10.02 10.13 62,854 +0.07(+0.70%)
Jan 23, 2025 10.00 10.09 9.952 10.06 52,541 +0.02(+0.20%)
Jan 22, 2025 10.00 10.05 9.860 10.04 50,104 +0.00(+0.00%)
Jan 21, 2025 10.00 10.08 9.960 10.04 76,285 +0.05(+0.50%)
Jan 17, 2025 9.900 9.990 9.832 9.990 66,149 +0.12(+1.22%)
Jan 16, 2025 9.800 9.920 9.740 9.870 50,987 +0.07(+0.71%)
Jan 15, 2025 9.800 9.960 9.790 9.800 37,035 -0.02(-0.20%)
Jan 14, 2025 9.710 9.820 9.710 9.820 31,050 +0.12(+1.24%)
Jan 13, 2025 9.670 9.740 9.560 9.700 56,619 -0.01(-0.10%)
Jan 10, 2025 9.860 9.900 9.670 9.710 85,482 -0.20(-2.02%)
Jan 08, 2025 9.830 9.980 9.725 9.910 104,834 +0.08(+0.81%)
Jan 07, 2025 9.800 9.900 9.780 9.830 61,908 +0.02(+0.20%)
Jan 06, 2025 9.970 10.08 9.785 9.810 99,383 -0.19(-1.90%)
Jan 03, 2025 10.03 10.09 9.859 10.00 123,846 +0.04(+0.40%)
Jan 02, 2025 9.780 9.980 9.762 9.960 128,797 +0.28(+2.89%)
Dec 31, 2024 9.680 0 +0.14(+1.47%)
Dec 30, 2024 9.680 9.830 9.510 9.540 218,206 -0.21(-2.15%)
Dec 27, 2024 9.680 9.750 9.540 9.750 136,861 +0.06(+0.62%)
Dec 26, 2024 9.610 9.760 9.540 9.690 169,389 +0.05(+0.52%)
Dec 24, 2024 9.460 9.645 9.454 9.640 277,517 +0.11(+1.15%)
Dec 23, 2024 9.900 9.930 9.460 9.530 414,008 -0.40(-4.03%)
Dec 20, 2024 10.06 10.21 9.930 9.930 190,515 -0.14(-1.44%)
Dec 19, 2024 10.20 10.27 10.00 10.07 92,374 -0.01(-0.10%)
Dec 18, 2024 10.26 10.35 10.07 10.08 140,553 -0.13(-1.32%)
Dec 17, 2024 10.34 10.34 10.09 10.22 97,782 -0.10(-0.93%)
Dec 16, 2024 10.26 10.43 10.22 10.32 152,378 +0.05(+0.47%)
Dec 13, 2024 10.21 10.28 10.16 10.27 40,652 +0.06(+0.57%)
Dec 12, 2024 10.22 10.28 10.16 10.21 50,925 -0.04(-0.38%)
Dec 11, 2024 10.27 10.35 10.18 10.25 71,901 -0.04(-0.37%)
Dec 10, 2024 10.35 10.39 10.28 10.29 92,582 -0.02(-0.19%)
Dec 09, 2024 10.15 10.34 10.15 10.31 93,131 +0.13(+1.23%)
Dec 06, 2024 10.12 10.21 10.07 10.18 58,534 +0.06(+0.57%)
Dec 05, 2024 10.20 10.20 10.02 10.12 89,777 -0.11(-1.04%)
Dec 04, 2024 10.17 10.29 10.09 10.23 116,571 +0.18(+1.82%)
Dec 03, 2024 10.07 10.11 9.969 10.05 116,323 -0.08(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.