Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.56

+0.00

(+0.03%)

At close: 03:45PM EST

14.50

0.00

(0.00%)

After hours:

04:00PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	14.60	14.74	14.56	14.56	14.56	3,000
06 Feb 2023	14.50	14.69	14.50	14.56	14.56	1,400
03 Feb 2023	14.38	14.58	14.16	14.48	14.48	10,300
02 Feb 2023	14.17	14.44	14.17	14.42	14.42	18,900
01 Feb 2023	14.03	14.31	14.03	14.18	14.18	6,400
31 Jan 2023	14.47	14.52	14.16	14.21	14.21	14,800
30 Jan 2023	14.28	14.46	14.26	14.46	14.46	5,200
27 Jan 2023	14.23	14.40	14.15	14.40	14.40	1,900
26 Jan 2023	14.15	14.15	14.15	14.15	14.15	700
25 Jan 2023	14.05	14.25	14.05	14.24	14.24	11,200
24 Jan 2023	14.24	14.26	14.24	14.26	14.26	400
23 Jan 2023	14.28	14.38	14.20	14.21	14.21	4,700
20 Jan 2023	14.27	14.30	13.96	14.20	14.20	3,400
19 Jan 2023	14.20	14.20	14.08	14.18	14.18	20,200
18 Jan 2023	14.25	14.28	14.22	14.22	14.22	1,900
17 Jan 2023	14.31	14.40	14.31	14.40	14.40	900
13 Jan 2023	14.18	14.49	14.18	14.49	14.49	2,300
12 Jan 2023	14.23	14.49	14.23	14.49	14.49	2,400
11 Jan 2023	14.26	14.40	14.26	14.40	14.40	2,700
10 Jan 2023	14.28	14.28	14.26	14.26	14.26	900
09 Jan 2023	14.10	14.34	14.10	14.33	14.33	4,200
06 Jan 2023	14.00	14.22	14.00	14.14	14.14	4,300
05 Jan 2023	13.72	14.07	13.72	14.07	14.07	4,100
04 Jan 2023	13.85	14.26	13.81	14.00	14.00	16,700
03 Jan 2023	13.67	13.97	13.53	13.97	13.97	5,600
30 Dec 2022	13.80	13.83	13.29	13.77	13.77	48,100
29 Dec 2022	13.70	13.89	13.54	13.75	13.75	3,800
28 Dec 2022	13.80	13.80	13.62	13.62	13.62	1,600
27 Dec 2022	13.80	13.90	13.80	13.89	13.89	1,400
23 Dec 2022	13.81	14.02	13.72	13.77	13.77	3,600
22 Dec 2022	13.89	13.90	13.79	13.79	13.79	1,500
21 Dec 2022	13.92	14.04	13.92	13.96	13.96	3,300
20 Dec 2022	14.06	14.06	13.88	13.88	13.88	2,700
19 Dec 2022	13.73	13.95	13.73	13.94	13.94	3,300
16 Dec 2022	13.75	13.95	13.73	13.79	13.79	18,600
15 Dec 2022	13.74	14.15	13.74	13.90	13.90	6,300
14 Dec 2022	14.13	14.15	13.83	13.85	13.85	5,600
13 Dec 2022	14.87	14.90	13.80	13.89	13.89	32,100
12 Dec 2022	14.70	14.87	14.70	14.80	14.80	4,600
09 Dec 2022	14.65	14.70	14.52	14.68	14.68	6,200
08 Dec 2022	14.69	14.82	14.51	14.51	14.51	4,200
07 Dec 2022	14.42	14.70	14.42	14.58	14.58	3,000
06 Dec 2022	14.25	14.53	14.25	14.50	14.50	3,900
05 Dec 2022	14.08	14.45	14.01	14.19	14.19	6,200
02 Dec 2022	14.61	14.68	14.43	14.43	14.43	5,600
01 Dec 2022	14.46	14.98	14.36	14.36	14.36	5,700
30 Nov 2022	14.36	14.79	14.36	14.42	14.42	5,900
29 Nov 2022	14.52	14.55	14.52	14.55	14.55	800
28 Nov 2022	14.55	14.70	14.51	14.51	14.51	5,500
25 Nov 2022	14.71	14.97	14.71	14.74	14.74	4,600
23 Nov 2022	14.06	14.85	14.06	14.72	14.72	19,900
22 Nov 2022	14.09	14.47	14.09	14.37	14.37	4,700
21 Nov 2022	14.31	14.42	14.29	14.29	14.29	5,500
18 Nov 2022	14.08	14.39	14.08	14.38	14.38	4,700
17 Nov 2022	14.12	14.29	14.03	14.03	14.03	3,700
16 Nov 2022	14.18	14.37	14.05	14.37	14.37	5,800
16 Nov 2022	0.14 Dividend
15 Nov 2022	14.28	14.49	14.24	14.34	14.20	8,300
14 Nov 2022	14.22	14.22	13.92	14.09	13.95	5,900
11 Nov 2022	14.06	14.23	13.85	14.07	13.93	8,100
10 Nov 2022	14.06	14.21	13.90	14.11	13.97	16,000
09 Nov 2022	13.87	14.10	13.77	14.05	13.91	9,500
08 Nov 2022	13.91	14.17	13.91	14.00	13.86	3,700
07 Nov 2022	14.23	14.25	13.86	14.03	13.89	7,800
04 Nov 2022	13.87	14.14	13.87	14.14	14.00	5,300
03 Nov 2022	13.86	14.11	13.86	14.09	13.95	5,400
02 Nov 2022	13.53	14.18	13.53	14.18	14.04	5,400
01 Nov 2022	13.79	13.84	13.50	13.77	13.64	9,100
31 Oct 2022	13.73	13.89	13.55	13.65	13.52	10,700
28 Oct 2022	13.80	13.93	13.70	13.70	13.57	12,000
27 Oct 2022	13.71	13.99	13.66	13.70	13.57	6,000
26 Oct 2022	14.06	14.19	13.83	13.87	13.73	9,700
25 Oct 2022	14.19	14.28	14.00	14.25	14.11	3,800
24 Oct 2022	13.99	14.02	13.87	13.89	13.75	6,200
21 Oct 2022	13.88	14.00	13.72	13.82	13.69	11,100
20 Oct 2022	13.83	14.11	13.83	13.99	13.85	4,100
19 Oct 2022	14.22	14.25	13.84	13.84	13.70	8,400
18 Oct 2022	14.53	14.53	13.99	14.19	14.05	14,900
17 Oct 2022	14.25	14.54	14.24	14.36	14.22	12,800
14 Oct 2022	14.26	14.49	14.00	14.15	14.01	14,900
13 Oct 2022	14.23	14.58	14.10	14.35	14.21	6,500
12 Oct 2022	14.05	14.34	14.05	14.20	14.06	10,300
11 Oct 2022	14.30	14.30	14.07	14.07	13.93	9,900
10 Oct 2022	14.62	14.65	14.25	14.25	14.11	4,900
07 Oct 2022	14.52	14.52	14.37	14.37	14.23	2,500
06 Oct 2022	14.46	14.65	14.46	14.63	14.49	4,000
05 Oct 2022	14.69	14.80	14.69	14.80	14.66	1,200
04 Oct 2022	14.26	14.77	14.26	14.52	14.38	5,400
03 Oct 2022	14.46	14.46	14.29	14.29	14.15	1,600
30 Sept 2022	14.39	14.56	14.19	14.20	14.06	4,500
29 Sept 2022	14.91	14.91	14.26	14.60	14.46	3,900
28 Sept 2022	14.96	15.03	14.71	14.71	14.57	2,700
27 Sept 2022	15.07	15.18	14.93	14.97	14.82	7,200
26 Sept 2022	14.82	15.06	14.82	15.06	14.91	4,100
23 Sept 2022	14.56	14.91	14.56	14.82	14.68	6,900
22 Sept 2022	14.63	14.70	14.35	14.70	14.56	5,900
21 Sept 2022	15.00	15.00	14.66	14.72	14.58	5,900
20 Sept 2022	14.46	14.78	14.38	14.75	14.61	10,100
19 Sept 2022	14.27	14.53	14.05	14.53	14.39	6,100
16 Sept 2022	14.02	14.38	14.02	14.18	14.04	28,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6328-0.0002(-0.03%)

NZD/EUR0.5893-0.0001(-0.02%)

ALL ORDS7,737.70+24.60(+0.32%)

ASX 2007,529.50+25.40(+0.34%)

OIL77.34+0.20(+0.26%)

Provident Financial Holdings, Inc. (PROV)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6328
-0.0002(-0.03%)

NZD/EUR
0.5893
-0.0001(-0.02%)

ALL ORDS
7,737.70
+24.60(+0.32%)

ASX 200
7,529.50
+25.40(+0.34%)

OIL
77.34
+0.20(+0.26%)