Professional Holding Corp. Class A Common stockのデータ

Professional Holding Corp. Class A Common stockの基本情報

名前 Professional Holding Corp. Class A Common stock
ティッカー PFHD
国 United States
上場年 2020.0
セクター Finance

Professional Holding Corp. Class A Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.19 15.51 16.0 15.64 21700.0 15.64
2021-02-12 16.3 15.71 15.91 16.04 12600.0 16.04
2021-02-11 16.34 16.0 16.01 16.0 7000.0 16.0
2021-02-10 16.1 16.0 16.04 16.0 14700.0 16.0
2021-02-09 16.64 15.74 16.39 16.04 18100.0 16.04
2021-02-08 16.39 15.78 16.0 16.39 22200.0 16.39
2021-02-05 16.68 15.41 16.2 15.87 22100.0 15.87
2021-02-04 16.1 15.65 15.97 16.1 10600.0 16.1
2021-02-03 16.1 15.9 16.08 16.05 20700.0 16.05
2021-02-02 16.04 15.35 15.55 15.65 14700.0 15.65
2021-02-01 15.94 14.75 15.03 15.13 30700.0 15.13
2021-01-29 15.5 14.73 15.5 14.97 17900.0 14.97
2021-01-28 16.05 15.34 16.05 15.56 16500.0 15.56
2021-01-27 16.4 15.21 16.05 16.01 42400.0 16.01
2021-01-26 16.38 16.0 16.21 16.18 16000.0 16.18
2021-01-25 16.62 16.19 16.5 16.31 7900.0 16.31
2021-01-22 16.76 15.57 15.82 16.76 25300.0 16.76
2021-01-21 16.6 15.73 16.2 16.1 26700.0 16.1
2021-01-20 16.58 15.93 16.23 16.3 16100.0 16.3
2021-01-19 16.25 15.75 16.22 16.09 12900.0 16.09
2021-01-15 16.69 16.1 16.26 16.2 12500.0 16.2
2021-01-14 16.73 15.3 16.06 16.44 34400.0 16.44
2021-01-13 16.33 16.14 16.25 16.31 9800.0 16.31
2021-01-12 16.74 16.17 16.17 16.58 5800.0 16.58
2021-01-11 16.59 16.3 16.49 16.31 5000.0 16.31
2021-01-08 16.74 16.18 16.6 16.74 12300.0 16.74
2021-01-07 16.5 15.42 16.3 16.49 38800.0 16.49
2021-01-06 16.5 15.56 15.74 16.27 28400.0 16.27
2021-01-05 15.9 15.25 15.38 15.25 10900.0 15.25
2021-01-04 15.7 14.82 15.7 15.22 10200.0 15.22
2020-12-31 15.56 15.41 15.48 15.43 12700.0 15.43
2020-12-30 15.59 15.27 15.27 15.44 5900.0 15.44
2020-12-29 16.0 14.95 15.82 15.49 15400.0 15.49
2020-12-28 16.2 15.39 15.73 15.7 8300.0 15.7
2020-12-24 16.64 15.55 16.13 15.55 3700.0 15.55
2020-12-23 16.63 16.01 16.05 16.45 5400.0 16.45
2020-12-22 16.17 15.22 15.96 16.17 13300.0 16.17
2020-12-21 17.24 15.02 17.24 16.19 23100.0 16.19
2020-12-18 18.0 15.38 15.93 18.0 146300.0 18.0
2020-12-17 15.99 14.91 15.04 15.97 18500.0 15.97
2020-12-16 15.41 14.69 15.14 15.18 38600.0 15.18
2020-12-15 15.25 14.88 14.89 14.98 29900.0 14.98
2020-12-14 15.0 14.65 15.0 14.7 16100.0 14.7
2020-12-11 15.18 14.59 14.59 15.0 8500.0 15.0
2020-12-10 15.0 14.47 15.0 14.86 6200.0 14.86
2020-12-09 15.24 14.91 15.04 15.07 14500.0 15.07
2020-12-08 15.67 14.42 14.62 14.87 15100.0 14.87
2020-12-07 14.99 14.11 14.52 14.81 19700.0 14.81
2020-12-04 14.7 14.39 14.5 14.7 7600.0 14.7
2020-12-03 14.4 14.0 14.1 14.25 15100.0 14.25
2020-12-02 14.22 14.01 14.03 14.01 8400.0 14.01
2020-12-01 14.54 13.8 14.29 14.13 19200.0 14.13
2020-11-30 15.01 14.1 15.0 14.2 28900.0 14.2
2020-11-27 15.43 14.35 15.33 15.2 7300.0 15.2
2020-11-25 15.65 14.99 15.04 15.51 8200.0 15.51
2020-11-24 15.98 14.98 14.98 15.85 31400.0 15.85
2020-11-23 14.97 14.55 14.6 14.97 8900.0 14.97
2020-11-20 14.78 14.32 14.36 14.78 9300.0 14.78
2020-11-19 14.7 14.15 14.53 14.63 14800.0 14.63
2020-11-18 15.29 14.64 15.27 14.89 7000.0 14.89
2020-11-17 15.5 14.85 14.86 15.21 20500.0 15.21
2020-11-16 15.11 14.79 14.98 15.11 62600.0 15.11
2020-11-13 15.0 14.57 14.57 14.82 41200.0 14.82
2020-11-12 14.72 13.92 14.05 14.72 14300.0 14.72
2020-11-11 14.88 14.32 14.61 14.88 24800.0 14.88
2020-11-10 14.5 14.01 14.45 14.4 48300.0 14.4
2020-11-09 15.0 13.7 14.0 14.1 79200.0 14.1
2020-11-06 13.8 13.34 13.79 13.34 8600.0 13.34
2020-11-05 13.84 13.43 13.58 13.72 13800.0 13.72
2020-11-04 13.7 13.42 13.42 13.5 10400.0 13.5
2020-11-03 14.0 13.54 13.87 13.61 17900.0 13.61
2020-11-02 13.88 13.44 13.56 13.57 11300.0 13.57
2020-10-30 14.0 12.96 13.94 13.63 16000.0 13.63
2020-10-29 14.0 13.61 13.61 14.0 11800.0 14.0
2020-10-28 13.82 13.06 13.51 13.76 16400.0 13.76
2020-10-27 13.41 13.06 13.06 13.41 2900.0 13.41
2020-10-26 13.37 13.21 13.35 13.37 5300.0 13.37
2020-10-23 14.0 13.85 13.9 13.91 13000.0 13.91
2020-10-22 14.0 13.57 14.0 13.95 31200.0 13.95
2020-10-21 14.22 13.68 14.04 14.0 42100.0 14.0
2020-10-20 14.2 13.6 13.99 14.0 33600.0 14.0
2020-10-19 14.0 13.83 14.0 13.94 15200.0 13.94
2020-10-16 14.37 13.55 13.86 13.95 13200.0 13.95
2020-10-15 13.99 11.99 13.32 13.99 3800.0 13.99
2020-10-14 14.01 13.29 13.91 13.62 15500.0 13.62
2020-10-13 14.2 13.7 14.19 14.1 4800.0 14.1
2020-10-12 14.43 14.0 14.2 14.4 12800.0 14.4
2020-10-09 14.35 13.74 13.74 14.07 14400.0 14.07
2020-10-08 14.45 13.83 14.34 14.39 16200.0 14.39
2020-10-07 14.59 13.51 13.99 14.15 35800.0 14.15
2020-10-06 14.49 12.61 13.55 13.78 47000.0 13.78
2020-10-05 13.55 12.52 12.52 13.55 35700.0 13.55
2020-10-02 13.55 13.4 13.4 13.5 31600.0 13.5
2020-10-01 13.69 12.93 13.52 13.54 46400.0 13.54
2020-09-30 13.82 13.32 13.69 13.41 27400.0 13.41
2020-09-29 13.48 13.09 13.35 13.37 12700.0 13.37
2020-09-28 14.27 13.36 13.52 13.52 33600.0 13.52
2020-09-25 13.56 12.76 13.39 13.4 46700.0 13.4
2020-09-24 13.76 12.2 12.24 13.48 64500.0 13.48
2020-09-23 12.47 11.9 12.47 12.17 59100.0 12.17
2020-09-22 12.52 11.54 12.09 12.29 78700.0 12.29
2020-09-21 12.55 11.66 12.12 12.13 76400.0 12.13
2020-09-18 13.05 12.04 12.44 12.39 699600.0 12.39
2020-09-17 12.62 11.91 12.22 12.28 80700.0 12.28
2020-09-16 13.1 12.32 12.59 12.61 111800.0 12.61
2020-09-15 13.4 12.3 12.5 12.48 45300.0 12.48
2020-09-14 13.49 12.95 13.02 13.14 49700.0 13.14
2020-09-11 13.88 12.73 13.51 12.79 24800.0 12.79
2020-09-10 13.89 12.43 12.43 13.6 67100.0 13.6
2020-09-09 13.69 12.99 13.26 13.06 40300.0 13.06
2020-09-08 13.9 12.64 13.36 12.92 83200.0 12.92
2020-09-04 13.87 12.36 12.65 13.36 67100.0 13.36
2020-09-03 13.34 12.11 13.34 12.37 13800.0 12.37
2020-09-02 13.74 12.23 12.23 13.39 65100.0 13.39
2020-09-01 12.74 11.63 11.77 12.65 25000.0 12.65
2020-08-31 12.35 11.52 12.06 11.57 21000.0 11.57
2020-08-28 12.7 11.79 12.13 12.04 30300.0 12.04
2020-08-27 12.84 11.63 12.83 11.93 12300.0 11.93
2020-08-26 13.37 12.41 13.37 12.48 25400.0 12.48
2020-08-25 13.64 13.24 13.56 13.27 30700.0 13.27
2020-08-24 14.0 13.18 13.36 13.68 108900.0 13.68
2020-08-21 13.5 12.92 13.3 13.4 37200.0 13.4
2020-08-20 13.54 12.68 12.68 13.3 33700.0 13.3
2020-08-19 13.72 13.14 13.25 13.27 26600.0 13.27
2020-08-18 14.1 13.12 14.1 13.24 24800.0 13.24
2020-08-17 14.58 13.15 13.17 14.35 36500.0 14.35
2020-08-14 13.45 13.11 13.45 13.27 3600.0 13.27
2020-08-13 13.6 12.92 13.44 13.35 30900.0 13.35
2020-08-12 13.5 12.77 13.5 13.45 22200.0 13.45
2020-08-11 13.5 12.78 12.78 13.45 31200.0 13.45
2020-08-10 13.5 12.65 12.87 12.73 34100.0 12.73
2020-08-07 13.0 11.99 12.24 12.97 39000.0 12.97
2020-08-06 12.18 12.02 12.07 12.18 7600.0 12.18
2020-08-05 12.13 11.58 11.58 12.13 14800.0 12.13
2020-08-04 11.58 11.44 11.56 11.55 41500.0 11.55
2020-08-03 11.96 11.38 11.47 11.47 37500.0 11.47
2020-07-31 11.49 11.0 11.05 11.31 152400.0 11.31
2020-07-30 11.15 10.49 10.6 11.08 84800.0 11.08
2020-07-29 10.74 10.48 10.49 10.5 66000.0 10.5
2020-07-28 11.15 10.43 11.04 10.45 54800.0 10.45
2020-07-27 11.3 9.63 11.25 10.61 259300.0 10.61
2020-07-24 11.45 11.24 11.45 11.28 34700.0 11.28
2020-07-23 11.61 11.38 11.55 11.4 65400.0 11.4
2020-07-22 11.81 11.56 11.67 11.61 25100.0 11.61
2020-07-21 11.82 11.48 11.72 11.66 56700.0 11.66
2020-07-20 11.85 11.65 11.8 11.73 51400.0 11.73
2020-07-17 12.05 11.8 12.02 11.85 29700.0 11.85
2020-07-16 12.47 12.06 12.47 12.06 11800.0 12.06
2020-07-15 12.7 11.96 12.12 12.56 70000.0 12.56
2020-07-14 12.2 11.91 12.2 11.93 13700.0 11.93
2020-07-13 12.43 12.1 12.17 12.22 116000.0 12.22
2020-07-10 12.35 12.01 12.01 12.25 25800.0 12.25
2020-07-09 12.86 12.0 12.81 12.07 21000.0 12.07
2020-07-08 13.25 12.8 13.25 12.8 19900.0 12.8
2020-07-07 13.47 13.11 13.12 13.21 30800.0 13.21
2020-07-06 13.5 13.19 13.45 13.33 10800.0 13.33
2020-07-02 13.66 13.2 13.62 13.47 19700.0 13.47
2020-07-01 13.88 12.94 13.62 13.59 38100.0 13.59
2020-06-30 14.0 13.77 13.86 13.88 34700.0 13.88
2020-06-29 14.0 13.32 13.64 13.93 27600.0 13.93
2020-06-26 14.33 13.36 14.33 13.41 179200.0 13.41
2020-06-25 14.73 13.82 13.98 14.15 19000.0 14.15
2020-06-24 14.23 13.5 14.07 13.75 33000.0 13.75
2020-06-23 14.43 14.06 14.06 14.29 113800.0 14.29
2020-06-22 14.54 14.11 14.4 14.2 81300.0 14.2
2020-06-19 15.1 14.11 14.99 14.18 304400.0 14.18
2020-06-18 15.19 14.48 15.05 14.8 149700.0 14.8
2020-06-17 15.22 14.2 14.2 15.12 82600.0 15.12
2020-06-16 15.5 14.6 15.5 14.99 19700.0 14.99
2020-06-15 15.49 13.86 13.96 15.26 96400.0 15.26
2020-06-12 14.56 13.86 14.27 14.0 60500.0 14.0
2020-06-11 14.93 13.85 14.63 14.03 25800.0 14.03
2020-06-10 15.3 14.78 15.22 14.86 32500.0 14.86
2020-06-09 15.41 15.0 15.11 15.22 51400.0 15.22
2020-06-08 15.88 15.23 15.23 15.43 36300.0 15.43
2020-06-05 15.74 15.42 15.54 15.6 45300.0 15.6
2020-06-04 15.56 15.24 15.3 15.35 44100.0 15.35
2020-06-03 15.48 14.19 14.22 15.1 53500.0 15.1
2020-06-02 14.24 13.63 14.03 14.03 30300.0 14.03
2020-06-01 14.24 14.0 14.24 14.05 23600.0 14.05
2020-05-29 14.59 13.85 14.59 14.18 32100.0 14.18
2020-05-28 15.64 14.25 15.44 14.6 20800.0 14.6
2020-05-27 15.73 15.24 15.73 15.29 18000.0 15.29
2020-05-26 15.75 15.48 15.6 15.65 20900.0 15.65
2020-05-22 15.55 15.44 15.5 15.49 15400.0 15.49
2020-05-21 15.59 15.27 15.47 15.27 39600.0 15.27
2020-05-20 15.6 15.21 15.52 15.5 52900.0 15.5
2020-05-19 15.66 14.99 15.66 15.52 56700.0 15.52
2020-05-18 15.74 14.82 14.89 15.56 99200.0 15.56
2020-05-15 15.25 14.19 15.23 15.24 38100.0 15.24
2020-05-14 15.48 14.65 15.25 15.15 59500.0 15.15
2020-05-13 15.52 15.15 15.52 15.23 59000.0 15.23
2020-05-12 15.86 15.5 15.73 15.55 24400.0 15.55
2020-05-11 15.7 15.24 15.38 15.55 23100.0 15.55
2020-05-08 15.58 15.2 15.5 15.31 26300.0 15.31
2020-05-07 15.73 15.02 15.7 15.28 59300.0 15.28
2020-05-06 15.85 15.28 15.53 15.54 87700.0 15.54
2020-05-05 15.91 15.15 15.9 15.53 21000.0 15.53
2020-05-04 15.85 13.97 14.6 15.7 21000.0 15.7
2020-05-01 15.0 13.82 14.4 15.0 9600.0 15.0
2020-04-30 15.08 13.02 15.03 14.69 7600.0 14.69
2020-04-29 15.8 15.27 15.49 15.3 17800.0 15.3
2020-04-28 15.49 14.22 14.36 15.38 22900.0 15.38
2020-04-27 15.0 13.75 15.0 14.05 17300.0 14.05
2020-04-24 15.0 12.9 12.94 15.0 29200.0 15.0
2020-04-23 13.44 12.32 13.44 12.7 20800.0 12.7
2020-04-22 14.67 12.89 13.6 13.07 11700.0 13.07
2020-04-21 14.47 12.8 13.3 13.24 184000.0 13.24
2020-04-20 15.16 13.59 15.13 13.59 83600.0 13.59
2020-04-17 16.2 15.0 15.0 15.0 10400.0 15.0
2020-04-16 15.4 14.75 15.4 14.82 5900.0 14.82
2020-04-15 16.25 15.42 15.97 15.42 6600.0 15.42
2020-04-14 17.41 15.93 15.93 16.58 19400.0 16.58
2020-04-13 17.5 15.49 17.5 15.73 55500.0 15.73
2020-04-09 17.75 16.68 16.95 17.75 113400.0 17.75
2020-04-08 17.79 15.33 15.7 17.0 60100.0 17.0
2020-04-07 16.93 15.75 16.23 16.63 21000.0 16.63
2020-04-06 16.13 15.43 15.47 16.13 37300.0 16.13
2020-04-03 15.94 14.38 15.09 15.22 47900.0 15.22
2020-04-02 15.28 14.72 14.73 15.17 6500.0 15.17
2020-04-01 14.88 14.88 14.88 14.88 4600.0 14.88
2020-03-31 15.95 15.4 15.66 15.95 48800.0 15.95
2020-03-30 15.95 14.38 14.93 15.95 29900.0 15.95
2020-03-27 15.56 14.52 14.92 14.66 19500.0 14.66
2020-03-26 15.92 14.45 15.63 15.21 36700.0 15.21
2020-03-25 15.82 14.1 15.82 15.69 70400.0 15.69
2020-03-24 15.83 15.01 15.01 15.83 60200.0 15.83
2020-03-23 15.39 13.01 15.39 15.12 148900.0 15.12
2020-03-20 19.25 14.84 15.55 15.18 402600.0 15.18
2020-03-19 16.74 13.5 13.98 15.74 73400.0 15.74
2020-03-18 16.3 14.24 15.68 14.24 62500.0 14.24
2020-03-17 17.4 14.9 16.2 16.5 74700.0 16.5
2020-03-16 17.36 15.04 17.36 16.0 66000.0 16.0
2020-03-13 18.0 16.08 17.24 17.76 67400.0 17.76
2020-03-12 19.23 16.02 17.11 17.5 44500.0 17.5
2020-03-11 19.18 17.3 17.74 17.5 39700.0 17.5
2020-03-10 19.19 17.5 18.43 18.01 45800.0 18.01
2020-03-09 19.49 17.71 18.34 18.75 55300.0 18.75
2020-03-06 18.95 17.83 17.83 18.94 15400.0 18.94
2020-03-05 19.59 18.12 18.47 18.8 38900.0 18.8
2020-03-04 19.59 18.75 18.93 18.95 24400.0 18.95
2020-03-03 19.2 18.55 18.55 18.81 100900.0 18.81
2020-03-02 19.46 17.43 18.93 18.74 64900.0 18.74
2020-02-28 19.0 17.67 18.86 18.62 59000.0 18.62
2020-02-27 19.45 18.65 18.73 19.04 11800.0 19.04
2020-02-26 19.69 18.65 19.02 19.49 3400.0 19.49
2020-02-25 19.7 18.62 19.7 18.67 61100.0 18.67
2020-02-24 19.8 19.5 19.5 19.7 21500.0 19.7
2020-02-21 19.85 19.62 19.85 19.75 1300.0 19.75
2020-02-20 19.94 19.5 19.6 19.94 10400.0 19.94
2020-02-19 19.94 19.61 19.75 19.75 23300.0 19.75
2020-02-18 20.11 19.6 19.99 19.6 7500.0 19.6