Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Professional Holding Corp (NQ: PFHD )

28.65 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.06 12.35 11.52 11.57 21,025 -0.47(-3.90%)
Aug 28, 2020 12.13 12.70 11.79 12.04 30,200 +0.11(+0.92%)
Aug 27, 2020 12.83 12.84 11.63 11.93 12,348 -0.55(-4.41%)
Aug 26, 2020 13.37 13.37 12.41 12.48 25,417 -0.79(-5.95%)
Aug 25, 2020 13.56 13.64 13.24 13.27 30,673 -0.41(-3.00%)
Aug 24, 2020 13.36 14.00 13.18 13.68 108,890 +0.28(+2.09%)
Aug 21, 2020 13.30 13.50 12.92 13.40 37,100 +0.10(+0.75%)
Aug 20, 2020 12.68 13.54 12.68 13.30 33,730 +0.03(+0.23%)
Aug 19, 2020 13.25 13.72 13.14 13.27 26,591 +0.03(+0.23%)
Aug 18, 2020 14.10 14.10 13.12 13.24 24,750 -1.11(-7.74%)
Aug 17, 2020 13.17 14.58 13.15 14.35 36,536 +1.08(+8.14%)
Aug 14, 2020 13.45 13.45 13.11 13.27 3,500 -0.08(-0.60%)
Aug 13, 2020 13.44 13.60 12.92 13.35 30,912 -0.10(-0.74%)
Aug 12, 2020 13.50 13.50 12.77 13.45 22,226 +0.00(+0.00%)
Aug 11, 2020 12.78 13.50 12.78 13.45 31,244 +0.72(+5.66%)
Aug 10, 2020 12.87 13.50 12.64 12.73 34,144 -0.24(-1.85%)
Aug 07, 2020 12.24 13.00 11.99 12.97 39,000 +0.79(+6.49%)
Aug 06, 2020 12.07 12.18 12.02 12.18 7,566 +0.05(+0.41%)
Aug 05, 2020 11.58 12.13 11.58 12.13 14,799 +0.58(+5.02%)
Aug 04, 2020 11.56 11.58 11.45 11.55 41,473 +0.08(+0.70%)
Aug 03, 2020 11.47 11.96 11.38 11.47 37,479 +0.16(+1.41%)
Jul 31, 2020 11.05 11.49 11.00 11.31 152,400 +0.23(+2.08%)
Jul 30, 2020 10.60 11.15 10.49 11.08 84,822 +0.58(+5.52%)
Jul 29, 2020 10.49 10.74 10.47 10.50 65,972 +0.05(+0.48%)
Jul 28, 2020 11.04 11.15 10.43 10.45 54,776 -0.16(-1.51%)
Jul 27, 2020 11.25 11.30 9.627 10.61 259,340 -0.67(-5.94%)
Jul 24, 2020 11.45 11.45 11.24 11.28 34,600 -0.12(-1.05%)
Jul 23, 2020 11.55 11.61 11.38 11.40 65,437 -0.21(-1.81%)
Jul 22, 2020 11.67 11.81 11.56 11.61 25,073 -0.05(-0.43%)
Jul 21, 2020 11.72 11.82 11.48 11.66 56,730 -0.07(-0.60%)
Jul 20, 2020 11.80 11.85 11.65 11.73 51,390 -0.12(-1.01%)
Jul 17, 2020 12.02 12.05 11.80 11.85 29,700 -0.21(-1.74%)
Jul 16, 2020 12.47 12.47 12.06 12.06 11,836 -0.50(-3.98%)
Jul 15, 2020 12.12 12.70 11.96 12.56 70,033 +0.63(+5.28%)
Jul 14, 2020 12.11 12.20 11.91 11.93 13,698 -0.29(-2.37%)
Jul 13, 2020 12.17 12.43 12.10 12.22 115,982 -0.03(-0.24%)
Jul 10, 2020 12.01 12.35 12.01 12.25 25,800 +0.18(+1.49%)
Jul 09, 2020 12.81 12.86 12.00 12.07 20,954 -0.73(-5.70%)
Jul 08, 2020 13.25 13.25 12.80 12.80 19,853 -0.41(-3.10%)
Jul 07, 2020 13.12 13.47 13.11 13.21 30,772 -0.12(-0.90%)
Jul 06, 2020 13.45 13.50 13.19 13.33 10,825 -0.14(-1.04%)
Jul 02, 2020 13.62 13.66 13.21 13.47 19,700 -0.12(-0.88%)
Jul 01, 2020 13.63 13.88 12.94 13.59 38,111 -0.29(-2.09%)
Jun 30, 2020 13.86 14.00 13.77 13.88 34,718 -0.05(-0.36%)
Jun 29, 2020 13.64 14.00 13.32 13.93 27,619 +0.52(+3.88%)
Jun 26, 2020 14.33 14.33 13.36 13.41 179,200 -0.74(-5.23%)
Jun 25, 2020 13.98 14.73 13.82 14.15 19,044 +0.40(+2.91%)
Jun 24, 2020 14.07 14.23 13.50 13.75 32,974 -0.54(-3.78%)
Jun 23, 2020 14.06 14.43 14.06 14.29 113,793 +0.09(+0.63%)
Jun 22, 2020 14.40 14.54 14.11 14.20 81,292 +0.02(+0.14%)
Jun 19, 2020 14.99 15.10 14.12 14.18 304,400 -0.62(-4.19%)
Jun 18, 2020 15.05 15.19 14.48 14.80 149,721 -0.32(-2.12%)
Jun 17, 2020 14.21 15.22 14.21 15.12 82,635 +0.13(+0.87%)
Jun 16, 2020 15.50 15.50 14.60 14.99 19,718 -0.27(-1.77%)
Jun 15, 2020 13.96 15.49 13.86 15.26 96,419 +1.26(+9.00%)
Jun 12, 2020 14.27 14.56 13.86 14.00 60,500 -0.03(-0.21%)
Jun 11, 2020 14.88 14.93 13.85 14.03 25,754 -0.83(-5.59%)
Jun 10, 2020 15.22 15.30 14.78 14.86 32,535 -0.36(-2.37%)
Jun 09, 2020 15.11 15.41 15.00 15.22 51,422 -0.21(-1.36%)
Jun 08, 2020 15.23 15.88 15.23 15.43 36,262 -0.17(-1.09%)
Jun 05, 2020 15.54 15.74 15.42 15.60 45,200 +0.25(+1.63%)
Jun 04, 2020 15.30 15.56 15.24 15.35 44,124 +0.25(+1.66%)
Jun 03, 2020 14.22 15.47 14.19 15.10 53,477 +1.07(+7.63%)
Jun 02, 2020 14.03 14.24 13.63 14.03 30,300 -0.02(-0.14%)
Jun 01, 2020 14.24 14.24 14.00 14.05 23,612 -0.13(-0.92%)
May 29, 2020 14.59 14.59 13.85 14.18 32,100 -0.42(-2.88%)
May 28, 2020 15.44 15.64 14.25 14.60 20,794 -0.69(-4.51%)
May 27, 2020 15.73 15.73 15.24 15.29 17,997 -0.36(-2.30%)
May 26, 2020 15.60 15.75 15.48 15.65 20,889 +0.16(+1.03%)
May 22, 2020 15.50 15.55 15.44 15.49 15,300 +0.22(+1.44%)
May 21, 2020 15.47 15.59 15.27 15.27 39,603 -0.23(-1.48%)
May 20, 2020 15.52 15.60 15.21 15.50 52,916 -0.02(-0.13%)
May 19, 2020 15.66 15.66 14.99 15.52 56,705 -0.04(-0.26%)
May 18, 2020 14.89 15.74 14.82 15.56 99,154 +0.32(+2.10%)
May 15, 2020 15.23 15.25 14.19 15.24 38,100 +0.09(+0.59%)
May 14, 2020 15.25 15.48 14.65 15.15 59,484 -0.08(-0.53%)
May 13, 2020 15.52 15.52 15.15 15.23 59,042 -0.32(-2.06%)
May 12, 2020 15.73 15.86 15.50 15.55 24,358 +0.00(+0.00%)
May 11, 2020 15.38 15.70 15.24 15.55 23,073 +0.24(+1.57%)
May 08, 2020 15.50 15.58 15.20 15.31 26,200 +0.03(+0.20%)
May 07, 2020 15.70 15.73 15.02 15.28 59,334 -0.26(-1.67%)
May 06, 2020 15.53 15.85 15.28 15.54 87,744 +0.01(+0.06%)
May 05, 2020 15.90 15.91 15.15 15.53 21,003 -0.17(-1.08%)
May 04, 2020 14.60 15.86 13.97 15.70 21,044 +0.70(+4.67%)
May 01, 2020 14.40 15.00 13.82 15.00 9,500 +0.31(+2.11%)
Apr 30, 2020 15.03 15.08 13.02 14.69 7,571 -0.61(-3.99%)
Apr 29, 2020 15.49 15.80 15.27 15.30 17,770 -0.08(-0.52%)
Apr 28, 2020 14.36 15.49 14.21 15.38 22,922 +1.33(+9.47%)
Apr 27, 2020 15.00 15.00 13.75 14.05 17,286 -0.95(-6.33%)
Apr 24, 2020 12.94 15.00 12.90 15.00 29,200 +2.30(+18.11%)
Apr 23, 2020 13.44 13.44 12.32 12.70 20,816 -0.37(-2.83%)
Apr 22, 2020 13.60 14.67 12.89 13.07 11,743 -0.17(-1.28%)
Apr 21, 2020 13.30 14.47 12.80 13.24 183,964 -0.35(-2.58%)
Apr 20, 2020 15.13 15.16 13.59 13.59 83,633 -1.41(-9.40%)
Apr 17, 2020 15.00 16.20 15.00 15.00 10,300 +0.18(+1.21%)
Apr 16, 2020 15.40 15.40 14.75 14.82 5,925 -0.60(-3.89%)
Apr 15, 2020 15.97 16.25 15.42 15.42 6,580 -1.16(-7.00%)
Apr 14, 2020 15.93 17.41 15.93 16.58 19,426 +0.85(+5.40%)
Apr 13, 2020 17.50 17.50 15.49 15.73 55,517 -2.02(-11.38%)
Apr 09, 2020 16.95 17.75 16.68 17.75 113,300 +0.75(+4.41%)
Apr 08, 2020 15.70 17.79 15.33 17.00 60,130 +0.37(+2.22%)
Apr 07, 2020 16.23 16.93 15.75 16.63 20,992 +0.50(+3.10%)
Apr 06, 2020 15.47 16.13 15.43 16.13 37,257 +0.91(+5.98%)
Apr 03, 2020 15.09 15.94 14.38 15.22 47,800 +0.05(+0.33%)
Apr 02, 2020 14.73 15.28 14.72 15.17 6,488 +0.29(+1.95%)
Apr 01, 2020 14.88 14.88 14.88 14.88 4,566 -1.07(-6.71%)
Mar 31, 2020 15.66 15.95 15.40 15.95 48,764 +0.00(+0.00%)
Mar 30, 2020 14.93 15.95 14.38 15.95 29,864 +1.29(+8.80%)
Mar 27, 2020 14.92 15.56 14.52 14.66 19,500 -0.55(-3.62%)
Mar 26, 2020 15.60 15.92 14.45 15.21 36,747 -0.48(-3.06%)
Mar 25, 2020 15.82 15.82 14.10 15.69 70,447 -0.14(-0.88%)
Mar 24, 2020 15.01 15.83 15.01 15.83 60,209 +0.71(+4.70%)
Mar 23, 2020 15.39 15.39 13.01 15.12 148,919 -0.06(-0.40%)
Mar 20, 2020 15.55 19.25 14.84 15.18 402,600 -0.56(-3.56%)
Mar 19, 2020 13.98 16.74 13.50 15.74 73,362 +1.50(+10.53%)
Mar 18, 2020 15.68 16.30 14.24 14.24 62,547 -2.26(-13.70%)
Mar 17, 2020 16.20 17.40 14.90 16.50 74,748 +0.50(+3.12%)
Mar 16, 2020 17.36 17.36 15.04 16.00 65,980 -1.76(-9.91%)
Mar 13, 2020 17.24 18.00 16.08 17.76 67,400 +0.26(+1.49%)
Mar 12, 2020 17.11 19.23 16.02 17.50 44,543 +0.00(+0.00%)
Mar 11, 2020 17.74 19.18 17.30 17.50 39,683 -0.51(-2.83%)
Mar 10, 2020 18.43 19.20 17.50 18.01 45,799 -0.74(-3.95%)
Mar 09, 2020 18.34 19.49 17.71 18.75 55,260 -0.19(-1.00%)
Mar 06, 2020 17.83 18.95 17.83 18.94 15,400 +0.14(+0.74%)
Mar 05, 2020 18.47 19.59 18.12 18.80 38,936 -0.15(-0.79%)
Mar 04, 2020 18.93 19.59 18.75 18.95 24,355 +0.14(+0.74%)
Mar 03, 2020 18.55 19.20 18.55 18.81 100,912 +0.07(+0.37%)
Mar 02, 2020 18.93 19.46 17.43 18.74 64,854 +0.12(+0.64%)
Feb 28, 2020 18.86 19.00 17.67 18.62 59,000 -0.42(-2.21%)
Feb 27, 2020 18.65 19.45 18.65 19.04 11,823 -0.45(-2.31%)
Feb 26, 2020 19.02 19.69 18.65 19.49 3,364 +0.82(+4.39%)
Feb 25, 2020 19.70 19.70 18.62 18.67 61,118 -1.03(-5.23%)
Feb 24, 2020 19.50 19.80 19.50 19.70 21,507 -0.05(-0.25%)
Feb 21, 2020 19.85 19.85 19.62 19.75 1,200 -0.19(-0.95%)
Feb 20, 2020 19.60 19.94 19.50 19.94 10,412 +0.19(+0.96%)
Feb 19, 2020 19.75 19.94 19.61 19.75 23,329 +0.15(+0.77%)
Feb 18, 2020 19.99 20.11 19.60 19.60 7,542 -0.40(-2.00%)
Feb 14, 2020 19.51 20.25 19.50 20.00 50,500 +0.50(+2.56%)
Feb 13, 2020 19.39 19.70 19.27 19.50 14,530 +0.05(+0.26%)
Feb 12, 2020 19.95 20.15 19.22 19.45 24,703 -0.50(-2.48%)
Feb 11, 2020 20.48 20.63 19.63 19.95 66,568 -0.04(-0.23%)
Feb 10, 2020 19.88 20.20 19.55 19.99 89,266 +0.44(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.