WhiteHorse Finance, Inc. (WHF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.75

-0.17

(-1.32%)

Al cierre: 04:00PM EDT

12.83

+0.08

(+0.63%)

Fuera de horario:

06:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	12.82	13.00	12.75	12.75	12.75	91,400
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 abr 2024	13.01	13.02	12.81	12.88	12.88	159,900
29 abr 2024	12.95	13.10	12.82	12.97	12.97	114,900
26 abr 2024	12.97	13.03	12.80	12.90	12.90	52,200
25 abr 2024	12.91	13.10	12.78	12.82	12.82	75,100
24 abr 2024	12.69	13.12	12.67	13.00	13.00	133,500
23 abr 2024	12.87	12.98	12.66	12.76	12.76	103,500
22 abr 2024	12.77	12.94	12.67	12.89	12.89	157,900
19 abr 2024	12.54	12.79	12.54	12.69	12.69	176,500
18 abr 2024	12.41	12.72	12.34	12.62	12.62	172,900
17 abr 2024	12.44	12.52	12.33	12.37	12.37	34,900
16 abr 2024	12.43	12.55	12.30	12.43	12.43	96,900
15 abr 2024	12.39	12.46	12.28	12.39	12.39	115,400
12 abr 2024	12.36	12.49	12.21	12.29	12.29	49,700
11 abr 2024	12.37	12.45	12.28	12.40	12.40	35,700
10 abr 2024	12.46	12.56	12.25	12.31	12.31	67,500
09 abr 2024	12.30	12.56	12.19	12.49	12.49	199,800
08 abr 2024	12.30	12.44	12.00	12.34	12.34	320,500
05 abr 2024	12.17	12.35	12.17	12.27	12.27	109,700
04 abr 2024	12.30	12.35	12.13	12.19	12.19	155,000
03 abr 2024	12.17	12.35	12.03	12.26	12.26	140,000
02 abr 2024	12.33	12.36	12.08	12.10	12.10	274,200
01 abr 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 Dividendo
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 ene 2024	12.74	12.75	12.51	12.51	12.13	41,200
30 ene 2024	12.54	12.69	12.54	12.69	12.31	37,500
29 ene 2024	12.71	12.80	12.54	12.60	12.22	55,900
26 ene 2024	12.69	12.85	12.66	12.82	12.43	28,300
25 ene 2024	12.67	12.76	12.60	12.64	12.26	17,800
24 ene 2024	12.82	12.82	12.68	12.68	12.30	38,200
23 ene 2024	12.70	12.83	12.60	12.75	12.37	50,300
22 ene 2024	12.34	12.73	12.34	12.68	12.30	47,500
19 ene 2024	12.52	12.58	12.48	12.54	12.16	11,600
18 ene 2024	12.62	12.76	12.42	12.51	12.13	27,900
17 ene 2024	12.66	12.88	12.53	12.62	12.24	40,700
16 ene 2024	12.77	12.84	12.62	12.65	12.27	26,000
12 ene 2024	12.78	12.88	12.77	12.77	12.39	26,800
11 ene 2024	12.61	12.85	12.60	12.78	12.39	36,000
10 ene 2024	12.61	12.79	12.61	12.66	12.28	44,600
09 ene 2024	12.87	12.91	12.67	12.70	12.32	53,500
08 ene 2024	12.52	12.92	12.52	12.85	12.46	65,500
05 ene 2024	12.48	12.76	12.41	12.75	12.37	51,100
04 ene 2024	12.30	12.63	12.29	12.56	12.18	110,800
03 ene 2024	12.48	12.48	12.21	12.27	11.90	58,400
02 ene 2024	12.30	12.40	12.14	12.30	11.93	62,300
29 dic 2023	12.22	12.50	12.22	12.30	11.93	83,800
28 dic 2023	12.37	12.46	12.10	12.24	11.87	89,300
27 dic 2023	12.31	12.49	12.28	12.43	12.06	86,100
26 dic 2023	12.13	12.39	12.13	12.27	11.90	54,100
22 dic 2023	12.48	12.51	12.17	12.20	11.83	42,800
21 dic 2023	12.37	12.51	12.32	12.41	12.04	49,000
20 dic 2023	12.62	12.81	12.31	12.36	11.99	97,900
19 dic 2023	12.72	12.80	12.65	12.68	12.30	94,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

WhiteHorse Finance, Inc. (WHF)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)