Candlestick / Heikin Ashi Chart & Patterns of PennyMac Finl Svc Inc. (PFSI)
Latest Candlestick / Heikin Ashi patterns of PennyMac Finl Svc Inc.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Weekly | Neutral | Candlestick pattern Bearish Engulfing formed with very weak volume. Possibly a bad signal | |
Chart patterns of PennyMac Finl Svc Inc.
| Tick | Analysis |
|---|---|
| Daily | Short Term Support Line, Bottom Points : 85.64/30-Apr-24 00:00 86.17/16-Apr-24 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 85.64/30-Apr-24 00:00 86.17/16-Apr-24 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 85.64/30-Apr-24 00:00 86.17/16-Apr-24 00:00 84.64/15-Mar-24 00:00 83.87/28-Feb-24 00:00 83.31/17-Jan-24 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 85.64/30-Apr-24 00:00 86.17/16-Apr-24 00:00 84.64/15-Mar-24 00:00 83.87/28-Feb-24 00:00 83.31/17-Jan-24 00:00 |
| Daily | Long Term Support Line, Bottom Points : 85.64/30-Apr-24 00:00 83.87/28-Feb-24 00:00 83.31/17-Jan-24 00:00 |
| Daily | Short Term Support Line, Bottom Points : 85.64/30-Apr-24 00:00 86.17/16-Apr-24 00:00 |
| Daily | Short Term Resistance Line, Top Points :93.7/09-May-24 00:00 92.78/23-Apr-24 00:00 |
| Daily | Medium Term Resistance Line, Top Points :93.7/09-May-24 00:00 92.78/23-Apr-24 00:00 91.89/21-Mar-24 00:00 |
| Daily | Short Term Resistance Line, Top Points :93.7/09-May-24 00:00 92.78/23-Apr-24 00:00 91.71/27-Mar-24 00:00 91.89/21-Mar-24 00:00 |
| Daily | Short Term Resistance Line, Top Points :93.7/09-May-24 00:00 92.78/23-Apr-24 00:00 |
| Daily | Long Term Support Line, Bottom Points : 85.64/30-Apr-24 00:00 84.64/15-Mar-24 00:00 83.87/28-Feb-24 00:00 83.31/17-Jan-24 00:00 |
| Daily | Long Term Resistance Line, Top Points :93.7/09-May-24 00:00 91.89/21-Mar-24 00:00 93.24/02-Feb-24 00:00 92.93/14-Dec-23 00:00 |
| Daily | Long Term Ascending Triangle , Top Points :93.7/09-May-24 00:00 91.89/21-Mar-24 00:00 93.24/02-Feb-24 00:00 92.93/14-Dec-23 00:00 , Bottom Points : 85.64/30-Apr-24 00:00 63.0/25-Oct-23 00:00 |
| Daily | Long Term Resistance Line, Top Points :93.7/09-May-24 00:00 93.24/02-Feb-24 00:00 92.93/14-Dec-23 00:00 |
| Daily | Long Term Ascending Triangle , Top Points :93.7/09-May-24 00:00 93.24/02-Feb-24 00:00 92.93/14-Dec-23 00:00 , Bottom Points : 83.31/17-Jan-24 00:00 63.0/25-Oct-23 00:00 |
| Daily | Long Term Resistance Line, Top Points :93.7/09-May-24 00:00 91.89/21-Mar-24 00:00 93.24/02-Feb-24 00:00 92.93/14-Dec-23 00:00 |
| Daily | Long Term Higher High and Higher Lows , Top Points :93.7/09-May-24 00:00 81.71/26-Jul-23 00:00 65.92/27-Apr-23 00:00 , Bottom Points : 83.31/17-Jan-24 00:00 63.0/25-Oct-23 00:00 56.59/09-May-23 00:00 |
| Daily | Medium Term Resistance Line, Top Points :93.7/09-May-24 00:00 91.89/21-Mar-24 00:00 |
| Daily | Short Term Higher High and Higher Lows , Top Points :93.7/09-May-24 00:00 89.21/11-Apr-24 00:00 , Bottom Points : 90.44/13-May-24 00:00 85.64/30-Apr-24 00:00 |
| Daily | Long Term Resistance Line, Top Points :93.7/09-May-24 00:00 93.24/02-Feb-24 00:00 92.93/14-Dec-23 00:00 |
| Weekly | Long Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 80.02/21-Jul-23 00:00 69.96/23-Dec-21 00:00 , Bottom Points : 63.5/20-Oct-23 00:00 41.11/17-Jun-22 00:00 |
| Weekly | Long Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 66.29/03-Feb-23 00:00 , Bottom Points : 63.5/20-Oct-23 00:00 41.11/17-Jun-22 00:00 |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 89.52/15-Dec-23 00:00 80.02/21-Jul-23 00:00 66.29/03-Feb-23 00:00 , Bottom Points : 84.64/15-Mar-24 00:00 63.5/20-Oct-23 00:00 42.9/30-Sep-22 00:00 |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 89.52/15-Dec-23 00:00 80.02/21-Jul-23 00:00 66.29/03-Feb-23 00:00 58.52/12-Aug-22 00:00 , Bottom Points : 84.64/15-Mar-24 00:00 63.5/20-Oct-23 00:00 56.75/17-Mar-23 00:00 42.9/30-Sep-22 00:00 41.11/17-Jun-22 00:00 |
| Weekly | Long Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 80.02/21-Jul-23 00:00 69.96/23-Dec-21 00:00 , Bottom Points : 63.5/20-Oct-23 00:00 56.75/17-Mar-23 00:00 42.9/30-Sep-22 00:00 41.11/17-Jun-22 00:00 |
| Weekly | Long Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 80.02/21-Jul-23 00:00 66.29/03-Feb-23 00:00 , Bottom Points : 63.5/20-Oct-23 00:00 56.75/17-Mar-23 00:00 42.9/30-Sep-22 00:00 |
| Weekly | Short Term Resistance Line, Top Points :93.31/10-May-24 00:00 93.24/02-Feb-24 00:00 |
| Weekly | Short Term Resistance Line, Top Points :93.31/10-May-24 00:00 93.24/02-Feb-24 00:00 |
| Weekly | Short Term Ascending Triangle , Top Points :93.31/10-May-24 00:00 93.24/02-Feb-24 00:00 , Bottom Points : 87.0/26-Apr-24 00:00 84.64/15-Mar-24 00:00 63.5/20-Oct-23 00:00 |
| Weekly | Short Term Support Line, Bottom Points : 84.64/15-Mar-24 00:00 84.31/05-Jan-24 00:00 |
| Weekly | Short Term Ascending Triangle , Top Points :93.31/10-May-24 00:00 93.24/02-Feb-24 00:00 , Bottom Points : 84.64/15-Mar-24 00:00 63.5/20-Oct-23 00:00 |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 80.02/21-Jul-23 00:00 63.6/21-Apr-23 00:00 , Bottom Points : 84.64/15-Mar-24 00:00 63.5/20-Oct-23 00:00 56.75/17-Mar-23 00:00 |
| Weekly | Short Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 89.52/15-Dec-23 00:00 80.02/21-Jul-23 00:00 , Bottom Points : 87.0/26-Apr-24 00:00 84.64/15-Mar-24 00:00 63.5/20-Oct-23 00:00 |
| Weekly | Short Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 91.09/28-Mar-24 00:00 , Bottom Points : 87.0/26-Apr-24 00:00 84.64/15-Mar-24 00:00 |
| Weekly | Medium Term Resistance Line, Top Points :93.31/10-May-24 00:00 93.24/02-Feb-24 00:00 |
| Weekly | Short Term Higher High and Higher Lows , Top Points :93.31/10-May-24 00:00 89.52/15-Dec-23 00:00 80.02/21-Jul-23 00:00 66.29/03-Feb-23 00:00 58.52/12-Aug-22 00:00 50.27/27-May-22 00:00 , Bottom Points : 84.64/15-Mar-24 00:00 63.5/20-Oct-23 00:00 58.48/05-May-23 00:00 56.75/17-Mar-23 00:00 42.9/30-Sep-22 00:00 41.11/17-Jun-22 00:00 |
| Monthly | Long Term Higher High and Higher Lows , Top Points :91.09/28-Mar-24 00:00 69.78/31-Dec-21 00:00 23.3/28-Feb-18 00:00 18.88/30-Apr-15 00:00 , Bottom Points : 42.9/30-Sep-22 00:00 19.15/31-Jul-18 00:00 11.76/31-Mar-16 00:00 |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :91.09/28-Mar-24 00:00 69.78/31-Dec-21 00:00 66.87/31-Mar-21 00:00 18.88/30-Apr-15 00:00 , Bottom Points : 42.9/30-Sep-22 00:00 22.11/31-Mar-20 00:00 19.15/31-Jul-18 00:00 11.76/31-Mar-16 00:00 |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :91.09/28-Mar-24 00:00 69.78/31-Dec-21 00:00 66.87/31-Mar-21 00:00 23.3/28-Feb-18 00:00 17.85/28-Feb-17 00:00 , Bottom Points : 42.9/30-Sep-22 00:00 11.76/31-Mar-16 00:00 |
| Monthly | Short Term Higher High and Higher Lows , Top Points :91.09/28-Mar-24 00:00 75.23/31-Jul-23 00:00 69.78/31-Dec-21 00:00 , Bottom Points : 66.6/29-Sep-23 00:00 42.9/30-Sep-22 00:00 |
| Monthly | Short Term Higher High and Higher Lows , Top Points :91.09/28-Mar-24 00:00 67.42/31-Jan-23 00:00 59.66/30-Nov-22 00:00 , Bottom Points : 84.93/29-Feb-24 00:00 66.6/29-Sep-23 00:00 56.66/30-Dec-22 00:00 42.9/30-Sep-22 00:00 |
| Monthly | Short Term Higher High and Higher Lows , Top Points :91.09/28-Mar-24 00:00 69.78/31-Dec-21 00:00 66.87/31-Mar-21 00:00 23.3/28-Feb-18 00:00 18.88/30-Apr-15 00:00 , Bottom Points : 66.6/29-Sep-23 00:00 42.9/30-Sep-22 00:00 22.11/31-Mar-20 00:00 19.15/31-Jul-18 00:00 16.1/31-May-17 00:00 11.76/31-Mar-16 00:00 |
Historical Candlestick Chart Pattern of PennyMac Finl Svc Inc.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Long Black Candle | Daily | Bearish One Day Patterns | 13_May_2024 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 13_May_2024 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 13_May_2024 | ||
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 28_Mar_2024 | ||
| Inverted Hammer | Monthly | Bullish One Day Patterns | 29_Feb_2024 | ||
| Shooting Star At Uptrend | Monthly | Bearish One Day Patterns | 29_Feb_2024 | ||
| Spinning Top | Weekly | Consolidation Patterns | 26_Apr_2024 | ||
| Inverted Hammer | Daily | Bullish One Day Patterns | 07_May_2024 | ||
| Homing Pigeon | Weekly | Bullish Two Day Patterns | 19_Apr_2024 | ||
| Upside Tasuki Gap | Daily | Bullish Three Day Patterns | 07_May_2024 | ||
| Below The Stomach | Daily | Bearish Two Day Patterns | 07_May_2024 | ||
| Doji | Weekly | Consolidation Patterns | 19_Apr_2024 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 06_May_2024 | ||
| Three Outside Up | Monthly | Bullish Three Day Patterns | 29_Dec_2023 | ||
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 30_Nov_2023 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 03_May_2024 | ||
| Homing Pigeon | Monthly | Bullish Two Day Patterns | 31_Oct_2023 | ||
| Three Inside Up | Daily | Bullish Three Day Patterns | 02_May_2024 | ||
| Spinning Top | Monthly | Consolidation Patterns | 31_Oct_2023 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 01_May_2024 | ||
| Dark Cloud Cover | Monthly | Bearish Two Day Patterns | 31_Aug_2023 | ||
| Hammer | Daily | Bullish One Day Patterns | 29_Apr_2024 | ||
| Bullish Engulfing | Weekly | Bullish Two Day Patterns | 08_Mar_2024 | ||
| Three Outside Up | Monthly | Bullish Three Day Patterns | 31_Jul_2023 | ||
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 30_Jun_2023 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 25_Apr_2024 | ||
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 28_Apr_2023 | ||
| Descending Hawk | Daily | Bearish Two Day Patterns | 24_Apr_2024 | ||
| Three Inside Down | Weekly | Bearish Three Day Patterns | 16_Feb_2024 | ||
| Spinning Top | Daily | Consolidation Patterns | 24_Apr_2024 | ||
| Long White Candle | Daily | Bullish One Day Patterns | 23_Apr_2024 | ||
| Bearish Harami | Weekly | Bearish Two Day Patterns | 09_Feb_2024 | ||
| Three Outside Up | Daily | Bullish Three Day Patterns | 22_Apr_2024 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 31_Jan_2023 | ||
| Bullish Engulfing | Daily | Bullish Two Day Patterns | 19_Apr_2024 | ||
| Hammer | Weekly | Bullish One Day Patterns | 19_Jan_2024 | ||
| Bearish Harami | Monthly | Bearish Two Day Patterns | 30_Dec_2022 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 12_Jan_2024 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 05_Jan_2024 | ||
| Homing Pigeon | Weekly | Bullish Two Day Patterns | 29_Dec_2023 | ||
| Three Inside Down | Monthly | Bearish Three Day Patterns | 30_Sep_2022 | ||
| Inverted Hammer | Monthly | Bullish One Day Patterns | 31_Aug_2022 | ||
| Shooting Star At Uptrend | Monthly | Bearish One Day Patterns | 31_Aug_2022 | ||
| Bearish Belt Hold | Weekly | Bearish Two Day Patterns | 22_Dec_2023 | ||
| Bearish Harami | Monthly | Bearish Two Day Patterns | 31_Aug_2022 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 29_Jul_2022 | ||
| Above The Stomach | Daily | Bullish Two Day Patterns | 11_Apr_2024 | ||
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 29_Jul_2022 | ||
| Downside Tasuki Gap | Daily | Bearish Three Day Patterns | 11_Apr_2024 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 10_Apr_2024 | ||
| Spinning Top | Daily | Consolidation Patterns | 10_Apr_2024 | ||
| You are viewing last 51 Historical Candlestick pattern of PennyMac Finl Svc Inc. | |||||
Historical Heikin Ashi Chart Pattern of PennyMac Finl Svc Inc.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of PennyMac Finl Svc Inc.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 13-May-24 | 93.88 | 93.88 | 90.00 | 90.44 | 285 K | 3.88 | 4.31% | 92.76 | 93.88 | 90.00 | 92.05 |
| 10-May-24 | 94.08 | 94.08 | 91.28 | 93.31 | 208 K | 2.80 | 3.07% | 92.33 | 94.08 | 91.28 | 93.19 |
| 09-May-24 | 92.13 | 94.32 | 92.13 | 93.70 | 196 K | 2.19 | 2.38% | 91.59 | 94.32 | 91.59 | 93.07 |
| 08-May-24 | 91.38 | 92.14 | 90.93 | 91.76 | 128 K | 1.21 | 1.33% | 91.63 | 92.14 | 90.93 | 91.55 |
| 07-May-24 | 92.51 | 93.55 | 91.89 | 92.10 | 269 K | 1.66 | 1.80% | 90.74 | 93.55 | 90.74 | 92.51 |
| 06-May-24 | 92.15 | 94.22 | 91.74 | 92.89 | 262 K | 2.48 | 2.70% | 88.72 | 94.22 | 88.72 | 92.75 |
| 03-May-24 | 90.40 | 91.27 | 89.69 | 90.84 | 282 K | 1.58 | 1.77% | 86.90 | 91.27 | 86.90 | 90.55 |
| 02-May-24 | 87.16 | 87.95 | 86.19 | 87.92 | 184 K | 1.77 | 2.05% | 86.50 | 87.95 | 86.19 | 87.30 |
| 01-May-24 | 85.79 | 87.96 | 84.93 | 86.21 | 259 K | 3.03 | 3.57% | 86.77 | 87.96 | 84.93 | 86.22 |
| 30-Apr-24 | 86.92 | 87.36 | 85.53 | 85.64 | 248 K | 1.83 | 2.15% | 87.18 | 87.36 | 85.53 | 86.36 |
| 29-Apr-24 | 87.51 | 87.57 | 85.88 | 87.40 | 273 K | 1.69 | 1.97% | 87.28 | 87.57 | 85.88 | 87.09 |
| 26-Apr-24 | 86.00 | 87.34 | 85.37 | 87.00 | 487 K | 1.97 | 2.31% | 88.13 | 88.13 | 85.37 | 86.43 |
| 25-Apr-24 | 85.32 | 87.08 | 83.03 | 86.20 | 1084 K | 4.05 | 4.88% | 90.85 | 90.85 | 83.03 | 85.41 |
| 24-Apr-24 | 91.84 | 92.82 | 90.26 | 92.07 | 381 K | 2.56 | 2.84% | 89.96 | 92.82 | 89.96 | 91.75 |
| 23-Apr-24 | 90.52 | 93.02 | 90.31 | 92.78 | 147 K | 2.71 | 3.00% | 88.26 | 93.02 | 88.26 | 91.66 |
| 22-Apr-24 | 88.19 | 90.61 | 87.65 | 90.46 | 188 K | 2.95 | 3.37% | 87.30 | 90.61 | 87.30 | 89.23 |
| 19-Apr-24 | 86.71 | 88.57 | 86.66 | 87.96 | 175 K | 1.91 | 2.20% | 87.12 | 88.57 | 86.66 | 87.47 |
| 18-Apr-24 | 87.04 | 88.41 | 86.66 | 87.00 | 138 K | 1.75 | 2.02% | 86.96 | 88.41 | 86.66 | 87.28 |
| 17-Apr-24 | 86.99 | 87.36 | 86.33 | 86.35 | 112 K | 1.03 | 1.19% | 87.17 | 87.36 | 86.33 | 86.76 |
| 16-Apr-24 | 86.58 | 87.09 | 85.62 | 86.17 | 164 K | 1.47 | 1.72% | 87.98 | 87.98 | 85.62 | 86.37 |
Weekly OHLCV & Heikin Ashi values of PennyMac Finl Svc Inc.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13-May-24 | 17-May-24 | 93.88 | 93.88 | 90.00 | 90.44 | 285 K | 3.88 | 4.31% | 90.52 | 93.88 | 90.00 | 92.05 |
| 06-May-24 | 10-May-24 | 92.15 | 94.32 | 90.93 | 93.31 | 1064 K | 3.39 | 3.73% | 88.37 | 94.32 | 88.37 | 92.68 |
| 29-Apr-24 | 03-May-24 | 87.51 | 91.27 | 84.93 | 90.84 | 1248 K | 6.34 | 7.46% | 88.11 | 91.27 | 84.93 | 88.64 |
| 22-Apr-24 | 26-Apr-24 | 88.19 | 93.02 | 83.03 | 87.00 | 2290 K | 9.99 | 12.03% | 88.40 | 93.02 | 83.03 | 87.81 |
| 15-Apr-24 | 19-Apr-24 | 87.99 | 88.90 | 85.62 | 87.96 | 805 K | 3.28 | 3.83% | 89.18 | 89.18 | 85.62 | 87.62 |
| 08-Apr-24 | 12-Apr-24 | 89.53 | 92.49 | 86.62 | 87.93 | 1064 K | 5.87 | 6.78% | 89.23 | 92.49 | 86.62 | 89.14 |
| 01-Apr-24 | 05-Apr-24 | 90.91 | 90.91 | 87.42 | 89.11 | 1121 K | 3.49 | 3.99% | 88.86 | 90.91 | 87.42 | 89.59 |
| 25-Mar-24 | 29-Mar-24 | 89.44 | 93.06 | 88.67 | 91.09 | 879 K | 4.39 | 4.95% | 87.16 | 93.06 | 87.16 | 90.57 |
| 18-Mar-24 | 22-Mar-24 | 84.86 | 93.56 | 83.81 | 90.13 | 1362 K | 9.75 | 11.63% | 86.23 | 93.56 | 83.81 | 88.09 |
| 11-Mar-24 | 15-Mar-24 | 86.12 | 87.15 | 84.54 | 84.64 | 1082 K | 2.61 | 3.09% | 86.85 | 87.15 | 84.54 | 85.61 |
| 04-Mar-24 | 08-Mar-24 | 85.16 | 90.43 | 84.21 | 86.88 | 1306 K | 6.22 | 7.39% | 87.03 | 90.43 | 84.21 | 86.67 |
| 26-Feb-24 | 01-Mar-24 | 86.54 | 87.31 | 83.60 | 85.40 | 1240 K | 3.71 | 4.44% | 88.36 | 88.36 | 83.60 | 85.71 |
| 19-Feb-24 | 23-Feb-24 | 86.94 | 88.44 | 86.20 | 87.06 | 840 K | 2.24 | 2.60% | 89.55 | 89.55 | 86.20 | 87.16 |
| 12-Feb-24 | 16-Feb-24 | 90.88 | 93.31 | 85.04 | 88.46 | 1319 K | 8.27 | 9.72% | 89.68 | 93.31 | 85.04 | 89.42 |
| 05-Feb-24 | 09-Feb-24 | 92.04 | 92.04 | 88.77 | 91.21 | 1149 K | 3.27 | 3.68% | 88.35 | 92.04 | 88.35 | 91.02 |
| 29-Jan-24 | 02-Feb-24 | 87.72 | 94.78 | 86.06 | 93.24 | 1480 K | 8.72 | 10.14% | 86.25 | 94.78 | 86.06 | 90.45 |
| 22-Jan-24 | 26-Jan-24 | 86.00 | 89.09 | 85.61 | 87.63 | 814 K | 3.49 | 4.08% | 85.41 | 89.09 | 85.41 | 87.08 |
| 15-Jan-24 | 19-Jan-24 | 84.78 | 85.63 | 81.92 | 85.60 | 733 K | 3.70 | 4.52% | 86.34 | 86.34 | 81.92 | 84.48 |
| 08-Jan-24 | 12-Jan-24 | 84.94 | 87.93 | 84.89 | 86.26 | 1199 K | 3.04 | 3.58% | 86.67 | 87.93 | 84.89 | 86.00 |
| 01-Jan-24 | 05-Jan-24 | 88.41 | 89.06 | 83.77 | 84.31 | 705 K | 5.29 | 6.31% | 86.96 | 89.06 | 83.77 | 86.39 |
Monthly OHLCV & Heikin Ashi values of PennyMac Finl Svc Inc.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-May-24 | 31-May-24 | 85.79 | 94.32 | 84.93 | 90.44 | 2076 K | 9.39 | 11.06% | 87.36 | 94.32 | 84.93 | 88.87 |
| 01-Apr-24 | 30-Apr-24 | 90.91 | 93.02 | 83.03 | 85.64 | 5804 K | 9.99 | 12.03% | 86.58 | 93.02 | 83.03 | 88.15 |
| 01-Mar-24 | 31-Mar-24 | 84.63 | 93.56 | 83.65 | 91.09 | 4874 K | 9.91 | 11.85% | 84.92 | 93.56 | 83.65 | 88.23 |
| 01-Feb-24 | 29-Feb-24 | 87.21 | 94.78 | 83.60 | 84.93 | 5173 K | 11.18 | 13.37% | 82.21 | 94.78 | 82.21 | 87.63 |
| 01-Jan-24 | 31-Jan-24 | 88.41 | 90.56 | 81.92 | 87.22 | 4067 K | 8.64 | 10.54% | 77.40 | 90.56 | 77.40 | 87.03 |
| 01-Dec-23 | 31-Dec-23 | 77.67 | 93.50 | 77.08 | 88.37 | 5516 K | 16.42 | 21.30% | 70.64 | 93.50 | 70.64 | 84.16 |
| 01-Nov-23 | 30-Nov-23 | 66.90 | 79.88 | 66.59 | 77.79 | 5734 K | 13.29 | 19.96% | 68.49 | 79.88 | 66.59 | 72.79 |
| 01-Oct-23 | 31-Oct-23 | 67.98 | 70.45 | 62.15 | 67.20 | 5632 K | 8.30 | 13.36% | 70.02 | 70.45 | 62.15 | 66.95 |
| 01-Sep-23 | 30-Sep-23 | 72.27 | 73.25 | 65.37 | 66.60 | 4109 K | 7.88 | 12.05% | 70.68 | 73.25 | 65.37 | 69.37 |
| 01-Aug-23 | 31-Aug-23 | 75.41 | 77.22 | 67.18 | 71.77 | 4466 K | 10.04 | 14.94% | 68.46 | 77.22 | 67.18 | 72.89 |
| 01-Jul-23 | 31-Jul-23 | 70.00 | 82.92 | 64.84 | 75.23 | 7177 K | 18.08 | 27.88% | 63.67 | 82.92 | 63.67 | 73.25 |
| 01-Jun-23 | 30-Jun-23 | 60.99 | 72.25 | 60.99 | 70.31 | 6565 K | 11.26 | 18.46% | 61.20 | 72.25 | 60.99 | 66.14 |
| 01-May-23 | 31-May-23 | 62.56 | 65.11 | 56.16 | 61.04 | 8131 K | 8.95 | 15.94% | 61.18 | 65.11 | 56.16 | 61.22 |
| 01-Apr-23 | 30-Apr-23 | 59.34 | 65.93 | 59.00 | 62.49 | 6925 K | 6.93 | 11.75% | 60.67 | 65.93 | 59.00 | 61.69 |
| 01-Mar-23 | 31-Mar-23 | 60.36 | 63.83 | 54.00 | 59.61 | 10157 K | 9.83 | 18.20% | 61.89 | 63.83 | 54.00 | 59.45 |
| 01-Feb-23 | 28-Feb-23 | 66.97 | 73.79 | 59.04 | 60.47 | 8545 K | 14.75 | 24.98% | 58.72 | 73.79 | 58.72 | 65.07 |
| 01-Jan-23 | 31-Jan-23 | 57.56 | 67.58 | 56.60 | 67.42 | 6178 K | 10.98 | 19.40% | 55.15 | 67.58 | 55.15 | 62.29 |
| 01-Dec-22 | 31-Dec-22 | 59.47 | 60.50 | 54.42 | 56.66 | 6884 K | 6.08 | 11.17% | 52.53 | 60.50 | 52.53 | 57.76 |
| 01-Nov-22 | 30-Nov-22 | 53.75 | 59.68 | 49.25 | 59.66 | 7206 K | 10.43 | 21.18% | 49.48 | 59.68 | 49.25 | 55.59 |
| 01-Oct-22 | 31-Oct-22 | 43.42 | 56.02 | 41.77 | 53.32 | 15223 K | 14.26 | 34.13% | 50.32 | 56.02 | 41.77 | 48.63 |
Note : All Data Generated at the End of Trading Hours (EOD Data)