Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.85

+0.25

(+2.16%)

At close: 04:00PM EST

11.85

0.00

(0.00%)

After hours:

04:08PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	11.41	11.85	11.40	11.85	11.85	13,600
07 Dec 2023	11.39	11.63	11.39	11.60	11.60	7,300
06 Dec 2023	11.32	11.50	11.26	11.26	11.26	12,300
05 Dec 2023	11.98	11.98	11.30	11.30	11.30	4,100
04 Dec 2023	11.50	11.56	11.10	11.40	11.40	5,200
01 Dec 2023	11.42	11.56	11.40	11.56	11.56	13,500
30 Nov 2023	11.15	11.58	11.15	11.45	11.45	11,500
29 Nov 2023	11.30	11.35	11.22	11.35	11.35	3,300
28 Nov 2023	11.10	11.16	11.10	11.15	11.15	1,700
27 Nov 2023	11.21	11.54	11.20	11.20	11.20	2,300
24 Nov 2023	11.28	11.29	11.28	11.29	11.29	600
22 Nov 2023	11.20	11.46	11.20	11.45	11.45	9,600
21 Nov 2023	11.15	11.20	11.15	11.20	11.20	1,100
20 Nov 2023	11.26	11.56	11.22	11.50	11.50	3,600
17 Nov 2023	11.42	11.49	11.25	11.49	11.49	1,400
16 Nov 2023	11.24	11.40	11.03	11.21	11.21	2,800
15 Nov 2023	10.76	11.49	10.76	11.42	11.42	19,600
15 Nov 2023	0.14 Dividend
14 Nov 2023	11.12	11.58	11.12	11.31	11.17	9,600
13 Nov 2023	11.24	11.24	11.03	11.17	11.03	4,600
10 Nov 2023	11.00	11.22	11.00	11.22	11.08	600
09 Nov 2023	10.77	11.15	10.77	11.15	11.01	2,800
08 Nov 2023	11.00	11.20	11.00	11.05	10.91	2,700
07 Nov 2023	10.93	11.30	10.91	10.91	10.77	4,000
06 Nov 2023	11.00	11.15	11.00	11.06	10.92	3,200
03 Nov 2023	11.31	11.31	10.16	11.20	11.06	15,900
02 Nov 2023	11.88	11.91	11.25	11.25	11.11	27,800
01 Nov 2023	11.95	12.05	11.95	11.95	11.80	51,100
31 Oct 2023	12.00	12.00	11.95	11.95	11.80	7,900
30 Oct 2023	12.11	12.23	11.76	12.00	11.85	8,200
27 Oct 2023	12.25	12.26	12.25	12.25	12.10	6,400
26 Oct 2023	12.50	12.60	12.36	12.36	12.21	4,500
25 Oct 2023	12.30	12.87	12.30	12.87	12.71	3,600
24 Oct 2023	12.25	12.31	12.20	12.31	12.16	1,800
23 Oct 2023	12.35	12.52	12.30	12.30	12.15	1,800
20 Oct 2023	12.35	12.50	12.35	12.50	12.35	400
19 Oct 2023	12.36	12.38	12.36	12.36	12.21	1,500
18 Oct 2023	12.15	12.54	12.15	12.31	12.16	3,300
17 Oct 2023	12.81	12.85	12.32	12.32	12.17	5,600
16 Oct 2023	12.79	12.89	12.52	12.52	12.37	6,800
13 Oct 2023	12.47	12.58	12.47	12.58	12.42	1,100
12 Oct 2023	12.46	12.60	12.46	12.60	12.44	1,100
11 Oct 2023	12.42	12.55	12.42	12.55	12.39	1,000
10 Oct 2023	12.40	12.72	12.15	12.55	12.39	33,200
09 Oct 2023	12.80	12.80	12.01	12.11	11.96	32,500
06 Oct 2023	12.80	12.80	12.80	12.80	12.64	-
05 Oct 2023	12.86	12.91	12.80	12.80	12.64	7,100
04 Oct 2023	12.95	13.06	12.76	12.91	12.75	7,900
03 Oct 2023	13.19	13.19	12.91	13.01	12.85	21,400
02 Oct 2023	13.05	13.28	12.82	13.04	12.88	1,500
29 Sept 2023	13.53	13.53	12.77	13.09	12.93	3,200
28 Sept 2023	12.78	12.91	12.78	12.86	12.70	800
27 Sept 2023	12.92	12.92	12.92	12.92	12.76	1,400
26 Sept 2023	12.94	12.94	12.94	12.94	12.78	500
25 Sept 2023	12.75	12.99	12.75	12.80	12.64	2,600
22 Sept 2023	12.89	13.04	12.86	12.86	12.70	800
21 Sept 2023	12.91	12.91	12.70	12.83	12.67	700
20 Sept 2023	12.83	12.87	12.79	12.81	12.65	900
19 Sept 2023	12.63	12.79	12.63	12.79	12.63	3,500
18 Sept 2023	12.64	12.64	12.42	12.62	12.46	1,200
15 Sept 2023	12.70	12.86	12.50	12.50	12.35	13,800
14 Sept 2023	12.62	12.88	12.62	12.85	12.69	800
13 Sept 2023	12.56	12.72	12.56	12.65	12.49	7,100
12 Sept 2023	12.82	12.99	12.75	12.75	12.59	4,800
11 Sept 2023	12.82	12.82	12.82	12.82	12.66	1,100
08 Sept 2023	12.99	13.18	12.67	12.71	12.55	7,700
07 Sept 2023	13.07	13.12	12.77	13.00	12.84	3,400
06 Sept 2023	12.98	13.10	12.65	12.81	12.65	8,400
05 Sept 2023	13.18	13.22	12.74	12.74	12.58	5,200
01 Sept 2023	13.20	13.43	13.01	13.11	12.95	2,100
31 Aug 2023	13.30	13.53	13.11	13.15	12.99	6,300
30 Aug 2023	13.31	13.31	13.30	13.30	13.14	600
29 Aug 2023	13.51	13.51	13.51	13.51	13.34	800
28 Aug 2023	13.40	13.55	13.35	13.55	13.38	2,900
25 Aug 2023	13.36	13.47	13.36	13.47	13.30	500
24 Aug 2023	13.64	13.64	13.53	13.55	13.38	2,200
23 Aug 2023	13.58	13.75	13.26	13.75	13.58	13,800
22 Aug 2023	13.86	13.86	13.85	13.85	13.68	2,300
21 Aug 2023	13.89	14.05	13.89	13.93	13.76	1,300
18 Aug 2023	13.81	13.90	13.81	13.88	13.71	1,900
17 Aug 2023	13.98	13.98	13.98	13.98	13.81	-
16 Aug 2023	13.72	14.01	13.72	13.98	13.81	2,300
16 Aug 2023	0.14 Dividend
15 Aug 2023	13.90	14.03	13.66	13.79	13.48	3,800
14 Aug 2023	13.94	13.95	13.94	13.95	13.64	800
11 Aug 2023	14.04	14.04	14.01	14.01	13.70	1,200
10 Aug 2023	13.95	14.01	13.95	14.01	13.70	1,000
09 Aug 2023	13.81	14.13	13.81	14.13	13.81	800
08 Aug 2023	13.87	14.07	13.84	14.03	13.72	2,000
07 Aug 2023	14.20	14.30	14.00	14.06	13.74	5,700
04 Aug 2023	14.16	14.25	14.16	14.25	13.93	7,200
03 Aug 2023	14.12	14.12	14.12	14.12	13.80	900
02 Aug 2023	14.24	14.39	14.13	14.19	13.87	4,200
01 Aug 2023	13.87	14.25	13.87	14.25	13.93	3,500
31 Jul 2023	14.19	14.98	14.19	14.27	13.95	2,200
28 Jul 2023	14.61	14.62	14.17	14.31	13.99	6,700
27 Jul 2023	14.09	14.71	14.09	14.50	14.18	7,800
26 Jul 2023	13.53	14.60	13.40	14.39	14.07	13,700
25 Jul 2023	14.15	14.16	13.99	13.99	13.68	4,000
24 Jul 2023	14.19	14.19	14.09	14.17	13.85	4,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Provident Financial Holdings, Inc. (PROV)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)