WhiteHorse Finance Inc. Common Stockのデータ

WhiteHorse Finance Inc. Common Stockの基本情報

名前 WhiteHorse Finance Inc. Common Stock
ティッカー WHF
国 United States
上場年 nan
セクター nan

WhiteHorse Finance Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.28 14.12 14.21 14.12 28100.0 14.12
2021-02-12 14.28 14.08 14.24 14.22 63000.0 14.22
2021-02-11 14.24 14.07 14.1 14.2 50700.0 14.2
2021-02-10 14.23 14.04 14.16 14.08 52800.0 14.08
2021-02-09 14.25 14.01 14.25 14.12 48900.0 14.12
2021-02-08 14.25 13.99 14.25 14.24 70700.0 14.24
2021-02-05 14.25 14.12 14.25 14.15 39900.0 14.15
2021-02-04 14.21 14.02 14.02 14.16 71600.0 14.16
2021-02-03 14.09 13.85 13.87 14.04 34100.0 14.04
2021-02-02 14.04 13.84 13.86 13.93 49500.0 13.93
2021-02-01 13.84 13.51 13.6 13.84 34300.0 13.84
2021-01-29 13.75 13.45 13.52 13.55 52600.0 13.55
2021-01-28 13.75 13.52 13.67 13.52 32400.0 13.52
2021-01-27 13.96 13.54 13.81 13.66 70300.0 13.66
2021-01-26 13.88 13.49 13.65 13.82 55400.0 13.82
2021-01-25 13.74 13.55 13.59 13.72 34600.0 13.72
2021-01-22 13.73 13.5 13.63 13.62 76600.0 13.62
2021-01-21 13.7 13.45 13.52 13.55 46000.0 13.55
2021-01-20 13.57 13.3 13.3 13.46 58700.0 13.46
2021-01-19 13.7 13.29 13.7 13.3 99200.0 13.3
2021-01-15 13.76 13.5 13.59 13.61 51100.0 13.61
2021-01-14 13.78 13.56 13.66 13.65 56100.0 13.65
2021-01-13 13.59 13.39 13.5 13.51 26500.0 13.51
2021-01-12 13.54 13.28 13.45 13.5 87700.0 13.5
2021-01-11 13.5 13.1 13.2 13.41 97200.0 13.41
2021-01-08 13.7 13.31 13.55 13.36 94200.0 13.36
2021-01-07 13.65 13.45 13.64 13.5 72700.0 13.5
2021-01-06 13.77 13.51 13.72 13.58 110600.0 13.58
2021-01-05 13.84 13.57 13.57 13.63 109100.0 13.63
2021-01-04 13.73 13.25 13.61 13.49 58800.0 13.49
2020-12-31 13.71 13.4 13.52 13.61 73500.0 13.61
2020-12-30 13.59 13.24 13.24 13.48 73000.0 13.48
2020-12-29 13.45 13.2 13.23 13.3 55700.0 13.3
2020-12-28 13.5 13.21 13.3 13.24 36900.0 13.24
2020-12-24 13.4 13.2 13.3 13.26 35500.0 13.26
2020-12-23 13.53 13.3 13.53 13.35 57500.0 13.35
2020-12-22 13.7 13.27 13.61 13.43 84900.0 13.43
2020-12-21 13.78 13.55 13.7 13.6 108100.0 13.6
2020-12-18 13.95 13.53 13.91 13.58 148100.0 13.58
2020-12-17 14.43 14.22 14.38 14.37 237500.0 14.02
2020-12-16 14.34 14.16 14.22 14.33 130000.0 13.98
2020-12-15 14.19 13.86 13.92 14.15 71200.0 13.8
2020-12-14 13.91 13.73 13.84 13.8 64300.0 13.46
2020-12-11 13.9 13.55 13.79 13.75 102600.0 13.41
2020-12-10 14.02 13.71 13.98 13.81 135800.0 13.47
2020-12-09 14.09 13.73 13.73 13.94 105100.0 13.6
2020-12-08 13.82 13.68 13.75 13.74 49500.0 13.4
2020-12-07 13.93 13.63 13.89 13.75 64800.0 13.41
2020-12-04 14.18 13.94 14.1 13.94 90800.0 13.6
2020-12-03 14.09 13.58 13.69 13.96 87500.0 13.62
2020-12-02 13.81 13.49 13.49 13.6 57600.0 13.26
2020-12-01 13.85 13.34 13.6 13.55 56700.0 13.22
2020-11-30 13.8 13.3 13.3 13.45 112000.0 13.12
2020-11-27 13.56 13.06 13.11 13.47 100600.0 13.14
2020-11-25 13.88 13.62 13.66 13.72 59500.0 13.38
2020-11-24 14.0 13.53 13.85 13.72 119200.0 13.38
2020-11-23 13.85 13.55 13.55 13.77 96200.0 13.43
2020-11-20 13.82 13.4 13.78 13.45 84800.0 13.12
2020-11-19 13.99 13.52 13.66 13.85 117600.0 13.51
2020-11-18 13.91 13.17 13.17 13.46 205100.0 13.13
2020-11-17 13.11 12.54 12.8 13.05 115600.0 12.73
2020-11-16 12.74 12.08 12.24 12.64 218200.0 12.33
2020-11-13 11.79 11.47 11.52 11.71 95500.0 11.42
2020-11-12 11.65 11.39 11.49 11.55 49000.0 11.26
2020-11-11 11.75 11.31 11.38 11.58 90100.0 11.29
2020-11-10 11.37 10.71 10.8 11.3 124500.0 11.02
2020-11-09 11.66 10.23 10.65 10.76 192400.0 10.49
2020-11-06 10.59 10.28 10.59 10.42 64800.0 10.16
2020-11-05 10.64 10.23 10.23 10.55 60100.0 10.29
2020-11-04 10.39 10.05 10.15 10.23 44100.0 9.98
2020-11-03 10.4 10.14 10.23 10.17 48700.0 9.92
2020-11-02 10.41 10.04 10.04 10.13 49400.0 9.88
2020-10-30 10.22 9.91 10.05 10.01 36100.0 9.76
2020-10-29 10.35 10.09 10.35 10.11 40800.0 9.86
2020-10-28 10.55 10.25 10.49 10.45 77200.0 10.07
2020-10-27 10.8 10.58 10.6 10.6 50000.0 10.21
2020-10-26 10.79 10.62 10.72 10.66 48400.0 10.27
2020-10-23 10.92 10.61 10.7 10.72 56500.0 10.33
2020-10-22 10.9 10.7 10.71 10.7 34600.0 10.31
2020-10-21 10.89 10.59 10.86 10.76 52400.0 10.37
2020-10-20 10.9 10.79 10.84 10.85 55200.0 10.46
2020-10-19 10.93 10.76 10.89 10.81 57400.0 10.42
2020-10-16 10.89 10.82 10.85 10.83 55000.0 10.44
2020-10-15 10.85 10.77 10.77 10.85 48300.0 10.46
2020-10-14 10.83 10.61 10.71 10.77 33000.0 10.38
2020-10-13 10.78 10.58 10.58 10.77 31500.0 10.38
2020-10-12 10.78 10.57 10.76 10.65 60400.0 10.26
2020-10-09 10.75 10.52 10.59 10.7 61800.0 10.31
2020-10-08 10.55 10.41 10.43 10.48 34000.0 10.1
2020-10-07 10.5 10.31 10.33 10.41 35200.0 10.03
2020-10-06 10.42 10.25 10.3 10.31 40100.0 9.94
2020-10-05 10.47 10.24 10.43 10.28 63800.0 9.91
2020-10-02 10.47 9.83 9.85 10.39 130900.0 10.01
2020-10-01 9.9 9.63 9.82 9.9 47000.0 9.54
2020-09-30 10.21 9.74 10.21 9.79 81700.0 9.43
2020-09-29 9.86 9.46 9.86 9.6 53400.0 9.25
2020-09-28 9.99 9.46 9.55 9.91 87900.0 9.55
2020-09-25 9.55 9.11 9.11 9.51 64200.0 9.16
2020-09-24 9.31 9.02 9.1 9.18 74700.0 8.85
2020-09-23 9.69 9.16 9.42 9.19 169000.0 8.86
2020-09-22 9.75 9.48 9.75 9.53 110600.0 9.18
2020-09-21 10.15 9.54 9.95 9.69 192400.0 9.34
2020-09-18 10.58 10.1 10.57 10.24 215400.0 9.87
2020-09-17 10.94 10.71 10.85 10.89 167200.0 10.15
2020-09-16 10.86 10.69 10.84 10.85 207400.0 10.11
2020-09-15 10.79 10.68 10.74 10.7 95400.0 9.97
2020-09-14 10.7 10.5 10.5 10.64 70800.0 9.92
2020-09-11 10.58 10.32 10.37 10.4 78700.0 9.7
2020-09-10 10.62 10.31 10.46 10.37 68200.0 9.67
2020-09-09 10.64 10.41 10.46 10.44 56000.0 9.73
2020-09-08 10.49 10.28 10.3 10.45 55400.0 9.74
2020-09-04 10.58 10.22 10.56 10.3 47300.0 9.6
2020-09-03 10.64 10.42 10.62 10.48 57000.0 9.77
2020-09-02 10.88 10.53 10.66 10.64 66000.0 9.92
2020-09-01 10.76 10.6 10.74 10.65 52900.0 9.93
2020-08-31 10.88 10.56 10.56 10.71 65800.0 9.98
2020-08-28 10.78 10.46 10.51 10.56 60300.0 9.84
2020-08-27 10.81 10.47 10.65 10.49 85800.0 9.78
2020-08-26 10.83 10.5 10.76 10.69 91700.0 9.97
2020-08-25 11.05 10.75 10.95 10.83 48000.0 10.1
2020-08-24 11.01 10.76 10.78 10.97 89100.0 10.23
2020-08-21 10.93 10.62 10.83 10.65 89100.0 9.93
2020-08-20 10.95 10.76 10.91 10.86 36200.0 10.12
2020-08-19 11.0 10.76 10.88 10.88 43600.0 10.14
2020-08-18 11.04 10.76 11.04 10.81 39200.0 10.08
2020-08-17 11.12 10.74 10.9 10.98 73000.0 10.24
2020-08-14 10.96 10.67 10.67 10.84 36000.0 10.11
2020-08-13 11.1 10.69 10.99 10.69 57700.0 9.97
2020-08-12 11.07 10.93 11.04 10.97 66700.0 10.23
2020-08-11 11.0 10.5 10.5 10.86 90400.0 10.12
2020-08-10 10.46 9.93 9.98 10.45 137900.0 9.74
2020-08-07 9.97 9.7 9.72 9.97 112800.0 9.29
2020-08-06 9.99 9.7 9.99 9.74 64600.0 9.08
2020-08-05 10.08 9.75 9.78 10.03 50300.0 9.35
2020-08-04 9.92 9.73 9.77 9.82 43600.0 9.15
2020-08-03 9.94 9.68 9.7 9.77 62100.0 9.11
2020-07-31 9.85 9.43 9.85 9.68 56900.0 9.02
2020-07-30 9.93 9.78 9.8 9.81 34800.0 9.15
2020-07-29 10.09 9.77 9.8 9.92 57900.0 9.25
2020-07-28 10.15 9.79 10.03 9.84 37900.0 9.17
2020-07-27 10.37 9.77 9.96 10.04 39700.0 9.36
2020-07-24 10.2 9.9 10.12 9.94 38300.0 9.27
2020-07-23 10.29 10.07 10.25 10.18 43600.0 9.49
2020-07-22 10.36 10.18 10.29 10.26 53900.0 9.56
2020-07-21 10.29 10.15 10.19 10.29 47000.0 9.59
2020-07-20 10.36 10.04 10.26 10.09 45000.0 9.41
2020-07-17 10.39 10.28 10.33 10.3 38900.0 9.6
2020-07-16 10.42 10.25 10.31 10.33 36500.0 9.63
2020-07-15 10.5 10.23 10.37 10.35 54900.0 9.65
2020-07-14 10.29 10.14 10.18 10.24 39300.0 9.55
2020-07-13 10.56 10.21 10.21 10.27 93200.0 9.57
2020-07-10 10.14 9.92 9.97 10.12 78700.0 9.43
2020-07-09 10.17 9.85 10.12 10.0 98500.0 9.32
2020-07-08 10.31 10.11 10.21 10.18 33100.0 9.49
2020-07-07 10.34 10.01 10.12 10.21 66600.0 9.52
2020-07-06 10.67 10.08 10.54 10.2 86700.0 9.51
2020-07-02 10.56 10.22 10.43 10.27 75400.0 9.57
2020-07-01 10.48 10.25 10.27 10.27 54000.0 9.57
2020-06-30 10.3 10.1 10.1 10.3 90400.0 9.6
2020-06-29 10.41 10.01 10.17 10.16 49600.0 9.47
2020-06-26 10.22 9.91 10.22 10.14 69500.0 9.45
2020-06-25 10.51 10.16 10.17 10.32 55600.0 9.62
2020-06-24 10.42 9.87 10.33 10.21 84600.0 9.52
2020-06-23 10.86 10.36 10.86 10.51 124500.0 9.8
2020-06-22 11.0 10.52 10.98 10.78 109400.0 10.05
2020-06-19 11.39 10.8 11.32 10.95 179000.0 10.21
2020-06-18 11.45 10.77 11.09 11.1 139000.0 10.35
2020-06-17 11.84 11.41 11.82 11.69 207200.0 10.57
2020-06-16 11.77 11.36 11.56 11.54 126500.0 10.43
2020-06-15 11.45 10.53 10.82 11.2 105400.0 10.12
2020-06-12 11.11 10.65 10.84 10.97 93700.0 9.92
2020-06-11 10.96 10.21 10.96 10.37 140900.0 9.37
2020-06-10 11.6 10.8 11.6 11.32 137400.0 10.23
2020-06-09 11.67 11.35 11.62 11.63 142800.0 10.51
2020-06-08 12.09 11.54 11.79 11.63 223400.0 10.51
2020-06-05 11.95 11.39 11.85 11.47 150600.0 10.37
2020-06-04 11.33 10.87 11.06 11.25 76300.0 10.17
2020-06-03 11.2 10.35 10.5 11.04 230700.0 9.98
2020-06-02 10.39 9.97 10.29 10.27 84500.0 9.28
2020-06-01 10.26 9.74 9.74 10.16 74200.0 9.18
2020-05-29 10.06 9.7 10.0 9.76 158000.0 8.82
2020-05-28 10.92 10.02 10.25 10.11 190100.0 9.14
2020-05-27 10.25 9.79 9.83 10.15 222500.0 9.17
2020-05-26 9.79 9.35 9.51 9.62 176000.0 8.7
2020-05-22 9.29 8.95 9.12 9.21 81100.0 8.32
2020-05-21 9.07 8.6 8.66 9.01 102300.0 8.14
2020-05-20 8.8 8.42 8.42 8.66 99700.0 7.83
2020-05-19 8.7 8.01 8.42 8.48 94500.0 7.67
2020-05-18 8.6 8.32 8.32 8.37 104900.0 7.57
2020-05-15 8.29 8.05 8.17 8.21 111800.0 7.42
2020-05-14 8.36 7.61 8.01 8.27 154200.0 7.48
2020-05-13 8.74 7.92 8.62 8.18 232300.0 7.39
2020-05-12 9.18 8.5 8.98 8.61 143500.0 7.78
2020-05-11 9.31 8.25 9.31 8.56 294600.0 7.74
2020-05-08 9.4 9.03 9.04 9.39 96600.0 8.49
2020-05-07 9.37 8.62 8.98 9.02 225100.0 8.15
2020-05-06 9.25 8.44 8.5 9.06 163900.0 8.19
2020-05-05 9.5 8.17 8.85 8.43 322200.0 7.62
2020-05-04 9.1 8.7 8.88 8.83 126300.0 7.98
2020-05-01 9.28 8.9 9.24 9.05 149900.0 8.18
2020-04-30 9.53 9.25 9.53 9.43 112100.0 8.52
2020-04-29 9.88 8.9 8.9 9.57 227100.0 8.65
2020-04-28 10.34 8.86 10.34 8.94 332600.0 8.08
2020-04-27 10.63 9.58 10.36 9.73 303700.0 8.8
2020-04-24 10.48 9.84 9.91 10.18 248200.0 9.2
2020-04-23 10.0 9.21 9.21 9.79 214600.0 8.85
2020-04-22 9.44 8.49 8.88 9.15 554100.0 8.27
2020-04-21 8.25 7.5 7.54 8.14 256300.0 7.36
2020-04-20 7.73 7.29 7.35 7.61 114700.0 6.88
2020-04-17 7.74 7.23 7.23 7.56 145000.0 6.83
2020-04-16 7.45 7.06 7.41 7.2 101900.0 6.51
2020-04-15 7.77 7.25 7.77 7.45 121300.0 6.73
2020-04-14 8.1 7.47 7.69 7.95 190200.0 7.19
2020-04-13 7.7 6.61 7.36 7.55 188400.0 6.82
2020-04-09 7.91 7.06 7.22 7.24 300500.0 6.54
2020-04-08 7.4 6.82 6.85 7.02 165800.0 6.35
2020-04-07 7.41 6.58 6.9 6.77 192600.0 6.12
2020-04-06 7.15 5.93 5.98 6.65 397100.0 6.01
2020-04-03 6.94 5.81 6.63 6.15 346100.0 5.56
2020-04-02 7.43 6.36 6.71 6.59 243100.0 5.96
2020-04-01 7.12 6.4 6.96 6.73 175200.0 6.08
2020-03-31 7.59 6.9 7.02 7.08 168900.0 6.4
2020-03-30 8.04 7.0 7.94 7.0 286000.0 6.33
2020-03-27 8.41 7.15 8.2 7.96 207600.0 7.2
2020-03-26 9.49 7.7 7.74 8.41 363600.0 7.6
2020-03-25 8.6 6.92 6.92 7.94 381500.0 6.86
2020-03-24 8.01 6.53 6.53 6.76 277100.0 5.84
2020-03-23 7.53 6.03 7.53 6.37 384500.0 5.5
2020-03-20 8.5 7.5 8.0 7.64 356700.0 6.6
2020-03-19 9.72 6.02 6.15 7.7 467600.0 6.65
2020-03-18 8.11 5.51 7.83 6.08 460800.0 5.25
2020-03-17 10.06 7.84 7.84 8.0 436900.0 6.91
2020-03-16 10.44 6.12 10.44 7.05 494400.0 6.09
2020-03-13 12.4 10.68 12.01 11.2 262200.0 9.67
2020-03-12 12.5 10.4 12.4 11.56 452600.0 9.98
2020-03-11 13.1 12.62 13.02 12.8 171100.0 11.05
2020-03-10 13.66 12.68 12.83 13.15 287900.0 11.35
2020-03-09 13.15 12.34 12.95 12.58 347500.0 10.86
2020-03-06 13.65 13.17 13.5 13.43 189300.0 11.6
2020-03-05 13.97 13.55 13.85 13.68 142900.0 11.81
2020-03-04 14.0 13.75 14.0 13.87 133400.0 11.98
2020-03-03 14.1 13.39 14.05 13.74 320800.0 11.86
2020-03-02 13.62 12.8 13.0 13.56 243300.0 11.71
2020-02-28 13.44 12.27 13.37 12.57 725600.0 10.85
2020-02-27 13.83 13.41 13.57 13.73 170900.0 11.86
2020-02-26 13.8 13.4 13.45 13.77 139200.0 11.89
2020-02-25 14.1 13.15 14.05 13.46 316900.0 11.62
2020-02-24 14.16 13.96 14.14 14.04 149900.0 12.12
2020-02-21 14.34 14.14 14.32 14.25 93500.0 12.3
2020-02-20 14.35 14.2 14.34 14.3 79900.0 12.35
2020-02-19 14.3 14.16 14.16 14.3 124300.0 12.35
2020-02-18 14.2 14.1 14.18 14.19 129800.0 12.25