Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,128.89 -17.97 (-0.22%) Bitcoin USD
65,663.30 -906.55 (-1.36%) CMC Crypto 200
1,372.08 -16.08 (-1.16%)
WhiteHorse Finance, Inc. (WHF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 13.28 | 13.28 | 12.84 | 13.05 | 13.05 | 87,928 |
| 14 Jun 2024 | 13.01 | 13.25 | 12.95 | 13.15 | 13.15 | 142,800 |
| 13 Jun 2024 | 13.18 | 13.20 | 12.91 | 12.94 | 12.94 | 418,000 |
| 12 Jun 2024 | 13.26 | 13.26 | 13.10 | 13.13 | 13.13 | 92,900 |
| 11 Jun 2024 | 13.08 | 13.22 | 13.02 | 13.10 | 13.10 | 74,700 |
| 10 Jun 2024 | 13.05 | 13.08 | 12.93 | 13.05 | 13.05 | 125,000 |
| 07 Jun 2024 | 12.75 | 13.02 | 12.75 | 13.01 | 13.01 | 99,800 |
| 06 Jun 2024 | 12.98 | 13.01 | 12.74 | 12.75 | 12.75 | 258,900 |
| 05 Jun 2024 | 12.98 | 13.13 | 12.80 | 12.94 | 12.94 | 61,100 |
| 04 Jun 2024 | 13.00 | 13.09 | 12.87 | 12.93 | 12.93 | 48,000 |
| 03 Jun 2024 | 12.98 | 13.07 | 12.85 | 13.01 | 13.01 | 86,000 |
| 31 May 2024 | 13.04 | 13.17 | 12.83 | 12.85 | 12.85 | 296,300 |
| 30 May 2024 | 12.88 | 13.16 | 12.75 | 12.80 | 12.80 | 119,600 |
| 29 May 2024 | 13.25 | 13.26 | 12.80 | 12.89 | 12.89 | 165,500 |
| 28 May 2024 | 13.24 | 13.44 | 13.12 | 13.15 | 13.15 | 132,600 |
| 24 May 2024 | 13.18 | 13.29 | 13.14 | 13.25 | 13.25 | 46,900 |
| 23 May 2024 | 13.30 | 13.30 | 13.13 | 13.16 | 13.16 | 28,300 |
| 22 May 2024 | 13.22 | 13.38 | 13.19 | 13.25 | 13.25 | 70,000 |
| 21 May 2024 | 13.07 | 13.24 | 13.06 | 13.19 | 13.19 | 60,200 |
| 20 May 2024 | 13.07 | 13.20 | 13.07 | 13.10 | 13.10 | 65,100 |
| 17 May 2024 | 13.02 | 13.08 | 12.90 | 13.08 | 13.08 | 29,600 |
| 16 May 2024 | 13.03 | 13.04 | 12.90 | 12.94 | 12.94 | 25,400 |
| 15 May 2024 | 13.06 | 13.13 | 12.93 | 12.93 | 12.93 | 33,900 |
| 14 May 2024 | 13.18 | 13.28 | 12.87 | 13.06 | 13.06 | 151,900 |
| 13 May 2024 | 12.80 | 12.88 | 12.61 | 12.80 | 12.80 | 92,800 |
| 10 May 2024 | 12.82 | 13.00 | 12.75 | 12.75 | 12.75 | 91,700 |
| 09 May 2024 | 13.11 | 13.30 | 12.82 | 12.92 | 12.92 | 148,700 |
| 08 May 2024 | 12.67 | 13.29 | 12.67 | 13.12 | 13.12 | 139,600 |
| 07 May 2024 | 12.81 | 12.90 | 12.67 | 12.75 | 12.75 | 76,900 |
| 06 May 2024 | 12.68 | 12.90 | 12.68 | 12.76 | 12.76 | 48,400 |
| 03 May 2024 | 13.09 | 13.10 | 12.79 | 12.79 | 12.79 | 88,800 |
| 02 May 2024 | 12.94 | 13.10 | 12.89 | 13.02 | 13.02 | 59,500 |
| 01 May 2024 | 12.84 | 13.02 | 12.83 | 12.87 | 12.87 | 96,400 |
| 30 Apr 2024 | 13.01 | 13.02 | 12.81 | 12.88 | 12.88 | 159,900 |
| 29 Apr 2024 | 12.95 | 13.10 | 12.82 | 12.97 | 12.97 | 114,900 |
| 26 Apr 2024 | 12.97 | 13.03 | 12.80 | 12.90 | 12.90 | 52,200 |
| 25 Apr 2024 | 12.91 | 13.10 | 12.78 | 12.82 | 12.82 | 75,100 |
| 24 Apr 2024 | 12.69 | 13.12 | 12.67 | 13.00 | 13.00 | 133,500 |
| 23 Apr 2024 | 12.87 | 12.98 | 12.66 | 12.76 | 12.76 | 103,500 |
| 22 Apr 2024 | 12.77 | 12.94 | 12.67 | 12.89 | 12.89 | 157,900 |
| 19 Apr 2024 | 12.54 | 12.79 | 12.54 | 12.69 | 12.69 | 176,500 |
| 18 Apr 2024 | 12.41 | 12.72 | 12.34 | 12.62 | 12.62 | 172,900 |
| 17 Apr 2024 | 12.44 | 12.52 | 12.33 | 12.37 | 12.37 | 34,900 |
| 16 Apr 2024 | 12.43 | 12.55 | 12.30 | 12.43 | 12.43 | 96,900 |
| 15 Apr 2024 | 12.39 | 12.46 | 12.28 | 12.39 | 12.39 | 115,400 |
| 12 Apr 2024 | 12.36 | 12.49 | 12.21 | 12.29 | 12.29 | 49,700 |
| 11 Apr 2024 | 12.37 | 12.45 | 12.28 | 12.40 | 12.40 | 35,700 |
| 10 Apr 2024 | 12.46 | 12.56 | 12.25 | 12.31 | 12.31 | 67,500 |
| 09 Apr 2024 | 12.30 | 12.56 | 12.19 | 12.49 | 12.49 | 199,800 |
| 08 Apr 2024 | 12.30 | 12.44 | 12.00 | 12.34 | 12.34 | 320,500 |
| 05 Apr 2024 | 12.17 | 12.35 | 12.17 | 12.27 | 12.27 | 109,700 |
| 04 Apr 2024 | 12.30 | 12.35 | 12.13 | 12.19 | 12.19 | 155,000 |
| 03 Apr 2024 | 12.17 | 12.35 | 12.03 | 12.26 | 12.26 | 140,000 |
| 02 Apr 2024 | 12.33 | 12.36 | 12.08 | 12.10 | 12.10 | 274,200 |
| 01 Apr 2024 | 12.38 | 12.39 | 12.06 | 12.20 | 12.20 | 188,000 |
| 28 Mar 2024 | 12.60 | 12.60 | 12.37 | 12.40 | 12.40 | 78,200 |
| 27 Mar 2024 | 12.46 | 12.57 | 12.46 | 12.55 | 12.55 | 19,300 |
| 26 Mar 2024 | 12.49 | 12.56 | 12.42 | 12.52 | 12.52 | 53,500 |
| 25 Mar 2024 | 12.32 | 12.45 | 12.25 | 12.43 | 12.43 | 110,500 |
| 22 Mar 2024 | 12.20 | 12.34 | 12.16 | 12.21 | 12.21 | 107,800 |
| 21 Mar 2024 | 12.25 | 12.35 | 12.16 | 12.20 | 12.20 | 111,200 |
| 21 Mar 2024 | 0.385 Dividend | |||||
| 20 Mar 2024 | 12.93 | 13.01 | 12.70 | 12.78 | 12.39 | 141,700 |
| 19 Mar 2024 | 12.80 | 12.88 | 12.75 | 12.87 | 12.48 | 132,200 |
| 18 Mar 2024 | 12.75 | 12.75 | 12.61 | 12.74 | 12.36 | 64,500 |
| 15 Mar 2024 | 12.61 | 12.69 | 12.53 | 12.69 | 12.31 | 49,100 |
| 14 Mar 2024 | 12.80 | 12.80 | 12.49 | 12.53 | 12.15 | 41,300 |
| 13 Mar 2024 | 12.61 | 12.81 | 12.61 | 12.74 | 12.36 | 34,500 |
| 12 Mar 2024 | 12.65 | 12.75 | 12.57 | 12.61 | 12.23 | 45,400 |
| 11 Mar 2024 | 12.57 | 12.70 | 12.57 | 12.69 | 12.31 | 24,200 |
| 08 Mar 2024 | 12.63 | 12.64 | 12.47 | 12.57 | 12.19 | 41,000 |
| 07 Mar 2024 | 12.67 | 12.68 | 12.55 | 12.64 | 12.26 | 31,200 |
| 06 Mar 2024 | 12.42 | 12.69 | 12.42 | 12.55 | 12.17 | 37,600 |
| 05 Mar 2024 | 12.38 | 12.57 | 12.35 | 12.49 | 12.11 | 28,200 |
| 04 Mar 2024 | 12.40 | 12.55 | 12.32 | 12.45 | 12.07 | 75,000 |
| 01 Mar 2024 | 12.49 | 12.50 | 12.30 | 12.41 | 12.04 | 50,000 |
| 29 Feb 2024 | 12.35 | 12.49 | 12.15 | 12.45 | 12.07 | 102,700 |
| 28 Feb 2024 | 12.57 | 12.57 | 12.22 | 12.43 | 12.06 | 57,000 |
| 27 Feb 2024 | 12.54 | 12.60 | 12.38 | 12.55 | 12.17 | 51,100 |
| 26 Feb 2024 | 12.64 | 12.72 | 12.50 | 12.50 | 12.12 | 42,600 |
| 23 Feb 2024 | 12.55 | 12.74 | 12.55 | 12.69 | 12.31 | 19,000 |
| 22 Feb 2024 | 12.51 | 12.75 | 12.50 | 12.56 | 12.18 | 46,100 |
| 21 Feb 2024 | 12.58 | 12.70 | 12.58 | 12.61 | 12.23 | 28,000 |
| 20 Feb 2024 | 12.68 | 12.73 | 12.64 | 12.70 | 12.32 | 16,900 |
| 16 Feb 2024 | 12.69 | 12.77 | 12.62 | 12.68 | 12.30 | 43,000 |
| 15 Feb 2024 | 12.68 | 12.77 | 12.63 | 12.72 | 12.34 | 28,500 |
| 14 Feb 2024 | 12.75 | 12.75 | 12.64 | 12.71 | 12.33 | 25,400 |
| 13 Feb 2024 | 12.75 | 12.75 | 12.60 | 12.74 | 12.36 | 22,500 |
| 12 Feb 2024 | 12.58 | 12.75 | 12.56 | 12.75 | 12.37 | 43,300 |
| 09 Feb 2024 | 12.57 | 12.70 | 12.51 | 12.61 | 12.23 | 41,300 |
| 08 Feb 2024 | 12.56 | 12.69 | 12.46 | 12.55 | 12.17 | 20,100 |
| 07 Feb 2024 | 12.52 | 12.58 | 12.31 | 12.53 | 12.15 | 95,300 |
| 06 Feb 2024 | 12.52 | 12.56 | 12.42 | 12.52 | 12.14 | 30,800 |
| 05 Feb 2024 | 12.53 | 12.68 | 12.45 | 12.52 | 12.14 | 57,500 |
| 02 Feb 2024 | 12.55 | 12.71 | 12.55 | 12.59 | 12.21 | 21,800 |
| 01 Feb 2024 | 12.62 | 12.70 | 12.51 | 12.55 | 12.17 | 21,800 |
| 31 Jan 2024 | 12.74 | 12.75 | 12.51 | 12.51 | 12.13 | 41,200 |
| 30 Jan 2024 | 12.54 | 12.69 | 12.54 | 12.69 | 12.31 | 37,500 |
| 29 Jan 2024 | 12.71 | 12.80 | 12.54 | 12.60 | 12.22 | 55,900 |
| 26 Jan 2024 | 12.69 | 12.85 | 12.66 | 12.82 | 12.43 | 28,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.