Professional Holding Corp (PFHD) Historical Stock Data
28.65 ↑0.00 (0.00%)
As of January 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, PFHD is up 0.31% a day on average. There have been 21 days where Professional Holding Corp closed green and 9 days where PFHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 29.03 | 28.65 | ↓$0.38 (-1.31%) | 28.32 | 29.03 | 274.89K |
| 2023-01-30 | 29.20 | 28.80 | ↓$0.40 (-1.37%) | 28.67 | 29.25 | 115.32K |
| 2023-01-27 | 28.01 | 29.01 | ↑$1.00 (3.57%) | 28.01 | 29.50 | 254.50K |
| 2023-01-26 | 28.01 | 28.12 | ↑$0.11 (0.39%) | 27.61 | 28.28 | 29.27K |
| 2023-01-25 | 27.87 | 27.96 | ↑$0.09 (0.32%) | 27.58 | 28.09 | 26.57K |
| 2023-01-24 | 28.50 | 28.17 | ↓$0.33 (-1.16%) | 28.07 | 28.50 | 27.11K |
| 2023-01-23 | 28.53 | 28.55 | ↑$0.02 (0.07%) | 28.06 | 28.72 | 28.01K |
| 2023-01-20 | 27.78 | 28.40 | ↑$0.62 (2.23%) | 27.78 | 28.41 | 33.32K |
| 2023-01-19 | 27.72 | 27.78 | ↑$0.06 (0.22%) | 27.31 | 27.93 | 33.55K |
| 2023-01-18 | 29.03 | 27.97 | ↓$1.06 (-3.65%) | 27.96 | 29.03 | 48.69K |
| 2023-01-17 | 29.22 | 29.24 | ↑$0.02 (0.07%) | 28.86 | 29.25 | 61.36K |
| 2023-01-13 | 28.93 | 29.18 | ↑$0.25 (0.86%) | 28.61 | 29.29 | 54.73K |
| 2023-01-12 | 29.16 | 29.23 | ↑$0.07 (0.24%) | 29.04 | 29.39 | 41.53K |
| 2023-01-11 | 28.79 | 28.88 | ↑$0.09 (0.31%) | 28.60 | 29.01 | 45.15K |
| 2023-01-10 | 28.54 | 28.69 | ↑$0.15 (0.53%) | 28.26 | 28.86 | 30.16K |
| 2023-01-09 | 28.26 | 28.32 | ↑$0.06 (0.21%) | 28.20 | 28.45 | 27.17K |
| 2023-01-06 | 27.60 | 28.32 | ↑$0.72 (2.61%) | 27.60 | 28.36 | 30.20K |
| 2023-01-05 | 27.61 | 27.50 | ↓$0.11 (-0.40%) | 27.10 | 27.76 | 23.59K |
| 2023-01-04 | 28.43 | 27.98 | ↓$0.45 (-1.58%) | 27.91 | 28.62 | 26.90K |
| 2023-01-03 | 27.75 | 28.18 | ↑$0.43 (1.55%) | 27.46 | 28.28 | 41.39K |
| 2022-12-30 | 27.74 | 27.74 | ↑$0.00 (0.00%) | 27.46 | 28.16 | 43.80K |
| 2022-12-29 | 27.92 | 28.05 | ↑$0.13 (0.47%) | 27.87 | 28.25 | 35.27K |
| 2022-12-28 | 28.23 | 27.62 | ↓$0.61 (-2.16%) | 27.62 | 28.30 | 42.10K |
| 2022-12-27 | 28.18 | 28.08 | ↓$0.10 (-0.35%) | 27.91 | 28.18 | 32.47K |
| 2022-12-23 | 27.63 | 27.95 | ↑$0.32 (1.16%) | 27.42 | 28.03 | 32.39K |
| 2022-12-22 | 27.48 | 27.45 | ↓$0.03 (-0.11%) | 27.00 | 27.52 | 55.94K |
| 2022-12-21 | 27.69 | 27.86 | ↑$0.17 (0.61%) | 27.69 | 28.15 | 35.28K |
| 2022-12-20 | 27.04 | 27.67 | ↑$0.63 (2.33%) | 27.04 | 27.81 | 69.05K |
| 2022-12-19 | 26.72 | 27.02 | ↑$0.30 (1.12%) | 26.63 | 27.07 | 26.82K |
| 2022-12-16 | 26.10 | 26.75 | ↑$0.65 (2.49%) | 25.91 | 26.99 | 76.14K |
Create an account or log in to view more rows.
$PFHD Buy the dip
$PFHD i like the stock
$PFHD cup and handle!
$PFHD Holding.
$PFHD We will not sell!
$PFHD we back
$PFHD Same thing
different day
$PFHD I already know
tomorrow the bulls going to say "next week" just like every week.
$PFHD HERE WE GO
$PFHD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this