WhiteHorse Finance, Inc. WHF
8.26 USD -0.05 (-0.60%)
Regular-session close
8.28 +0.02 +0.24%
After hours · Nov 13, 5:48 PM ET
8.17 Day range 8.34
6.19 52-week range 8.47
- YTD
- +18.85%
- 1 year
- +22.37%
WHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.26 | 8.34 | 8.17 | 8.26 | -0.05 | -0.60% | 92,448 |
| Nov 12, 2026 | 8.34 | 8.37 | 8.22 | 8.31 | -0.06 | -0.72% | 75,500 |
| Nov 11, 2026 | 8.13 | 8.40 | 8.05 | 8.37 | +0.32 | +3.98% | 155,200 |
| Nov 10, 2026 | 8.04 | 8.18 | 7.86 | 8.05 | -0.05 | -0.62% | 220,400 |
| Nov 9, 2026 | 8.05 | 8.21 | 7.97 | 8.10 | -0.29 | -3.46% | 119,100 |
| Nov 6, 2026 | 8.21 | 8.54 | 8.13 | 8.39 | +0.15 | +1.82% | 170,200 |
| Nov 5, 2026 | 8.43 | 8.50 | 8.09 | 8.24 | -0.23 | -2.72% | 75,200 |
| Nov 4, 2026 | 8.32 | 8.53 | 8.29 | 8.47 | +0.13 | +1.56% | 89,600 |
| Nov 3, 2026 | 8.06 | 8.37 | 7.88 | 8.34 | +0.25 | +3.09% | 128,800 |
| Nov 2, 2026 | 7.95 | 8.21 | 7.85 | 8.09 | +0.12 | +1.51% | 139,600 |
| Oct 30, 2026 | 7.99 | 7.99 | 7.78 | 7.97 | -0.15 | -1.85% | 73,500 |
| Oct 29, 2026 | 8.10 | 8.19 | 8.02 | 8.12 | +0.01 | +0.12% | 102,300 |
| Oct 28, 2026 | 8.01 | 8.13 | 7.96 | 8.11 | +0.13 | +1.63% | 105,600 |
| Oct 27, 2026 | 7.81 | 8.06 | 7.78 | 7.98 | +0.17 | +2.18% | 95,400 |
| Oct 26, 2026 | 7.97 | 7.99 | 7.81 | 7.81 | -0.15 | -1.88% | 106,900 |
| Oct 23, 2026 | 7.98 | 7.98 | 7.80 | 7.96 | +0.01 | +0.13% | 61,000 |
| Oct 22, 2026 | 7.89 | 8.05 | 7.82 | 7.95 | +0.25 | +3.25% | 149,400 |
| Oct 21, 2026 | 7.58 | 7.73 | 7.54 | 7.70 | +0.09 | +1.18% | 101,700 |
| Oct 20, 2026 | 7.45 | 7.61 | 7.42 | 7.61 | +0.18 | +2.42% | 98,900 |
| Oct 19, 2026 | 7.59 | 7.60 | 7.36 | 7.43 | -0.13 | -1.72% | 133,500 |
| Oct 16, 2026 | 7.65 | 7.80 | 7.55 | 7.56 | -0.10 | -1.31% | 90,600 |
| Oct 15, 2026 | 7.40 | 7.70 | 7.40 | 7.66 | +0.26 | +3.51% | 166,300 |
| Oct 14, 2026 | 7.37 | 7.48 | 7.34 | 7.40 | +0.03 | +0.41% | 103,600 |
| Oct 13, 2026 | 7.30 | 7.52 | 7.23 | 7.37 | +0.04 | +0.55% | 137,900 |
| Oct 12, 2026 | 7.02 | 7.36 | 7.00 | 7.33 | +0.31 | +4.42% | 150,100 |
| Oct 9, 2026 | 7.04 | 7.09 | 6.99 | 7.02 | -0.01 | -0.14% | 53,400 |
| Oct 8, 2026 | 6.89 | 7.16 | 6.87 | 7.03 | +0.11 | +1.59% | 68,800 |
| Oct 7, 2026 | 6.89 | 7.06 | 6.82 | 6.92 | -0.08 | -1.14% | 90,500 |
| Oct 6, 2026 | 7.06 | 7.22 | 6.94 | 7.00 | -0.07 | -0.99% | 124,000 |
| Oct 5, 2026 | 6.94 | 7.11 | 6.94 | 7.07 | +0.09 | +1.29% | 159,400 |
| Oct 2, 2026 | 6.80 | 7.00 | 6.77 | 6.98 | +0.12 | +1.75% | 134,900 |
| Oct 1, 2026 | 6.95 | 7.00 | 6.80 | 6.86 | -0.13 | -1.86% | 76,800 |
| Sep 30, 2026 | 7.07 | 7.07 | 6.98 | 6.99 | -0.06 | -0.85% | 45,900 |
| Sep 29, 2026 | 6.95 | 7.07 | 6.93 | 7.05 | +0.08 | +1.15% | 59,600 |
| Sep 28, 2026 | 7.04 | 7.11 | 6.97 | 6.97 | -0.07 | -0.99% | 52,500 |
| Sep 25, 2026 | 7.07 | 7.12 | 6.96 | 7.04 | -0.02 | -0.28% | 82,200 |
| Sep 24, 2026 | 7.10 | 7.10 | 7.01 | 7.06 | -0.04 | -0.56% | 36,200 |
| Sep 23, 2026 | 7.22 | 7.26 | 7.07 | 7.10 | -0.16 | -2.20% | 68,700 |
| Sep 22, 2026 | 7.02 | 7.29 | 7.02 | 7.26 | +0.18 | +2.54% | 181,300 |
| Sep 21, 2026 | 6.99 | 7.23 | 6.97 | 7.08 | -0.29 | -3.93% | 189,300 |
| Sep 18, 2026 | 7.51 | 7.51 | 7.29 | 7.37 | -0.08 | -1.07% | 273,500 |
| Sep 17, 2026 | 7.37 | 7.48 | 7.27 | 7.45 | +0.13 | +1.78% | 142,500 |
| Sep 16, 2026 | 7.26 | 7.37 | 7.19 | 7.32 | -0.01 | -0.14% | 143,300 |
| Sep 15, 2026 | 7.15 | 7.44 | 7.05 | 7.33 | +0.38 | +5.47% | 278,600 |
| Sep 14, 2026 | 7.05 | 7.07 | 6.95 | 6.95 | -0.09 | -1.28% | 23,400 |
| Sep 11, 2026 | 7.03 | 7.11 | 6.96 | 7.04 | +0.06 | +0.86% | 74,600 |
| Sep 10, 2026 | 7.04 | 7.11 | 6.96 | 6.98 | -0.06 | -0.85% | 44,700 |
| Sep 9, 2026 | 7.02 | 7.09 | 7.02 | 7.04 | 0.00 | 0.00% | 29,000 |
| Sep 8, 2026 | 7.11 | 7.15 | 7.00 | 7.04 | -0.06 | -0.85% | 89,200 |
| Sep 4, 2026 | 7.07 | 7.25 | 7.07 | 7.10 | +0.01 | +0.14% | 17,200 |
| Sep 3, 2026 | 7.07 | 7.17 | 7.03 | 7.09 | +0.02 | +0.28% | 33,500 |
| Sep 2, 2026 | 7.02 | 7.13 | 7.02 | 7.07 | +0.05 | +0.71% | 48,200 |
| Sep 1, 2026 | 7.07 | 7.18 | 7.00 | 7.02 | -0.05 | -0.71% | 69,700 |
| Aug 31, 2026 | 7.12 | 7.20 | 7.04 | 7.07 | 0.00 | 0.00% | 203,300 |
| Aug 28, 2026 | 7.15 | 7.20 | 7.05 | 7.07 | -0.06 | -0.84% | 53,200 |
| Aug 27, 2026 | 7.06 | 7.15 | 7.02 | 7.13 | +0.09 | +1.28% | 46,900 |
| Aug 26, 2026 | 7.03 | 7.06 | 6.91 | 7.04 | -0.01 | -0.14% | 52,700 |
| Aug 25, 2026 | 7.03 | 7.11 | 7.02 | 7.05 | +0.02 | +0.28% | 28,200 |
| Aug 24, 2026 | 7.12 | 7.19 | 7.03 | 7.03 | -0.13 | -1.82% | 32,600 |
| Aug 21, 2026 | 7.07 | 7.18 | 7.07 | 7.16 | +0.14 | +1.99% | 41,300 |
| Aug 20, 2026 | 7.26 | 7.26 | 7.02 | 7.02 | -0.24 | -3.31% | 65,600 |
| Aug 19, 2026 | 7.08 | 7.30 | 7.02 | 7.26 | +0.21 | +2.98% | 121,000 |
| Aug 18, 2026 | 7.00 | 7.09 | 6.97 | 7.05 | -0.03 | -0.42% | 42,500 |
| Aug 17, 2026 | 7.10 | 7.10 | 7.01 | 7.08 | +0.01 | +0.14% | 28,200 |
| Aug 14, 2026 | 7.05 | 7.13 | 7.01 | 7.07 | -0.03 | -0.42% | 31,000 |
65 days, newest first. Daily bars as drawn on the WHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.