Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.71

-0.26

(-1.74%)

At close: 04:00PM EDT

15.33

+0.62

(+4.21%)

After hours:

04:27PM EDT

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	14.96	15.03	14.71	14.71	14.71	2,700
27 Sept 2022	15.07	15.18	14.93	14.97	14.97	7,200
26 Sept 2022	14.82	15.06	14.82	15.06	15.06	4,100
23 Sept 2022	14.56	14.91	14.56	14.82	14.82	6,900
22 Sept 2022	14.63	14.70	14.35	14.70	14.70	5,900
21 Sept 2022	15.00	15.00	14.66	14.72	14.72	5,900
20 Sept 2022	14.46	14.78	14.38	14.75	14.75	10,100
19 Sept 2022	14.27	14.53	14.05	14.53	14.53	6,100
16 Sept 2022	14.02	14.38	14.02	14.18	14.18	28,000
15 Sept 2022	14.17	14.23	14.01	14.10	14.10	8,600
14 Sept 2022	14.09	14.30	13.97	14.12	14.12	9,300
13 Sept 2022	14.21	14.35	14.13	14.15	14.15	89,600
12 Sept 2022	14.30	14.37	14.09	14.15	14.15	5,900
09 Sept 2022	14.35	14.44	14.10	14.10	14.10	41,100
08 Sept 2022	14.26	14.38	14.05	14.20	14.20	8,100
07 Sept 2022	14.08	14.28	14.08	14.27	14.27	1,200
06 Sept 2022	14.08	14.32	14.06	14.10	14.10	6,000
02 Sept 2022	14.05	14.30	14.05	14.30	14.30	4,800
01 Sept 2022	14.05	14.19	13.98	13.98	13.98	7,700
31 Aug 2022	14.25	14.35	14.13	14.20	14.20	5,000
30 Aug 2022	14.32	14.32	14.10	14.30	14.30	2,200
29 Aug 2022	14.26	14.43	14.24	14.25	14.25	22,800
26 Aug 2022	14.39	14.55	14.28	14.28	14.28	5,500
25 Aug 2022	14.45	14.60	14.42	14.47	14.47	4,400
24 Aug 2022	14.44	14.60	14.36	14.37	14.37	6,400
23 Aug 2022	14.60	14.62	14.42	14.55	14.55	3,600
22 Aug 2022	14.32	14.63	14.32	14.51	14.51	3,500
19 Aug 2022	14.41	14.68	14.38	14.47	14.47	7,500
18 Aug 2022	14.53	14.68	14.42	14.60	14.60	3,500
17 Aug 2022	14.36	14.63	14.36	14.42	14.42	12,200
17 Aug 2022	0.14 Dividend
16 Aug 2022	14.63	14.65	14.50	14.50	14.36	7,800
15 Aug 2022	14.40	14.50	14.40	14.45	14.31	10,100
12 Aug 2022	14.67	14.72	14.50	14.52	14.38	8,800
11 Aug 2022	14.65	14.69	14.41	14.69	14.55	3,300
10 Aug 2022	14.76	14.95	14.48	14.48	14.34	7,900
09 Aug 2022	14.57	14.75	14.57	14.67	14.53	2,100
08 Aug 2022	14.80	14.91	14.65	14.66	14.52	8,000
05 Aug 2022	14.61	14.85	14.61	14.71	14.57	1,500
04 Aug 2022	14.81	14.81	14.55	14.55	14.41	2,900
03 Aug 2022	14.85	14.90	14.63	14.71	14.57	4,300
02 Aug 2022	14.47	14.82	14.47	14.63	14.49	2,900
01 Aug 2022	14.68	14.95	14.66	14.66	14.52	5,800
29 Jul 2022	14.89	14.95	14.55	14.70	14.56	78,300
28 Jul 2022	14.61	14.87	14.45	14.51	14.37	19,300
27 Jul 2022	15.00	15.00	14.50	14.62	14.48	22,100
26 Jul 2022	14.75	14.75	14.55	14.68	14.54	6,300
25 Jul 2022	14.67	14.78	14.56	14.71	14.57	1,700
22 Jul 2022	14.78	14.78	14.58	14.73	14.59	1,600
21 Jul 2022	15.02	15.10	14.75	14.75	14.61	4,400
20 Jul 2022	14.81	15.07	14.67	14.86	14.72	2,500
19 Jul 2022	14.92	15.00	14.74	14.81	14.67	3,700
18 Jul 2022	14.65	14.86	14.62	14.86	14.72	1,800
15 Jul 2022	14.85	14.86	14.67	14.80	14.66	1,400
14 Jul 2022	14.55	14.70	14.55	14.70	14.56	1,100
13 Jul 2022	14.75	14.91	14.55	14.91	14.77	7,100
12 Jul 2022	14.62	14.66	14.62	14.65	14.51	1,200
11 Jul 2022	14.55	14.85	14.55	14.78	14.64	1,500
08 Jul 2022	14.76	14.79	14.75	14.79	14.65	600
07 Jul 2022	14.68	14.75	14.68	14.75	14.61	700
06 Jul 2022	14.54	14.58	14.51	14.58	14.44	2,100
05 Jul 2022	14.60	14.60	14.60	14.60	14.46	800
01 Jul 2022	14.60	14.60	14.59	14.59	14.45	1,000
30 Jun 2022	14.65	14.88	14.50	14.83	14.69	1,500
29 Jun 2022	14.44	14.59	14.44	14.59	14.45	1,100
28 Jun 2022	14.52	14.60	14.26	14.59	14.45	2,200
27 Jun 2022	14.21	14.54	14.21	14.51	14.37	2,900
24 Jun 2022	14.38	14.38	14.00	14.14	14.00	13,800
23 Jun 2022	14.10	14.10	13.90	13.93	13.80	1,200
22 Jun 2022	14.45	14.45	14.24	14.26	14.12	1,100
21 Jun 2022	13.98	14.60	13.84	14.40	14.26	5,500
17 Jun 2022	13.76	13.98	13.76	13.98	13.85	24,200
16 Jun 2022	14.00	14.01	13.81	13.86	13.73	8,900
15 Jun 2022	14.08	14.21	14.00	14.00	13.86	4,100
14 Jun 2022	14.12	14.29	14.00	14.01	13.87	6,300
13 Jun 2022	14.31	14.31	14.25	14.30	14.16	9,100
10 Jun 2022	14.45	14.58	14.23	14.50	14.36	15,200
09 Jun 2022	14.85	14.85	14.41	14.57	14.43	17,800
08 Jun 2022	14.66	14.85	14.64	14.85	14.71	4,500
07 Jun 2022	14.60	14.65	14.42	14.52	14.38	3,800
06 Jun 2022	14.66	14.66	14.39	14.40	14.26	11,700
03 Jun 2022	14.85	14.85	14.85	14.85	14.71	600
02 Jun 2022	14.88	14.90	14.72	14.85	14.71	10,100
01 Jun 2022	14.74	14.90	14.74	14.82	14.68	1,200
31 May 2022	14.73	14.90	14.57	14.83	14.69	7,100
27 May 2022	14.87	14.90	14.87	14.90	14.76	2,800
26 May 2022	14.72	14.90	14.61	14.61	14.47	7,400
25 May 2022	14.43	14.52	14.36	14.52	14.38	17,500
24 May 2022	14.67	14.74	14.50	14.60	14.46	3,200
23 May 2022	14.41	14.69	14.41	14.59	14.45	7,600
20 May 2022	14.65	14.79	14.57	14.66	14.52	3,300
19 May 2022	14.63	14.85	14.63	14.85	14.71	1,600
18 May 2022	14.37	14.85	14.37	14.85	14.71	11,700
18 May 2022	0.14 Dividend
17 May 2022	14.90	15.74	14.78	14.89	14.61	12,200
16 May 2022	14.50	14.86	14.50	14.56	14.28	2,000
13 May 2022	14.73	14.74	14.50	14.52	14.24	11,500
12 May 2022	14.59	14.92	14.59	14.60	14.32	24,500
11 May 2022	15.01	15.08	14.66	14.75	14.47	6,700
10 May 2022	15.05	15.19	15.03	15.03	14.74	1,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,200.04+80.47(+0.72%)

NZD/USD0.5709-0.0022(-0.38%)

ALL ORDS6,760.60+100.80(+1.51%)

OIL82.52+0.37(+0.45%)

GOLD1,657.90-12.10(-0.72%)

Provident Financial Holdings, Inc. (PROV)

NZX 50
11,200.04
+80.47(+0.72%)

NZD/USD
0.5709
-0.0022(-0.38%)

ALL ORDS
6,760.60
+100.80(+1.51%)

OIL
82.52
+0.37(+0.45%)

GOLD
1,657.90
-12.10(-0.72%)