|
Closing price on 10/29/2026
|
|
| Open |
3.77 |
| High |
3.77 |
| Low |
3.75 |
| Volume |
200 |
| Split-adjusted Price |
3.75 |
There is no data on 10/30/2026. Display data on 10/29/2026 instead.
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2026
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.75
|
3.75
|
3.76
|
3.75
|
200
|
|
|
10/28/2026
|
-0.01 / -0.27%
|
3.73
|
3.80
|
3.61
|
3.75
|
3.68
|
3.75
|
11,700
|
|
|
10/27/2026
|
-0.03 / -0.79%
|
3.71
|
3.79
|
3.55
|
3.76
|
3.68
|
3.76
|
19,000
|
|
|
10/26/2026
|
-0.04 / -1.04%
|
3.81
|
3.82
|
3.79
|
3.79
|
3.81
|
3.79
|
1,700
|
|
|
10/23/2026
|
+0.09 / +2.41%
|
3.74
|
3.83
|
3.73
|
3.83
|
3.81
|
3.83
|
37,300
|
|
|
10/22/2026
|
+0.06 / +1.63%
|
3.68
|
3.79
|
3.60
|
3.74
|
3.70
|
3.74
|
14,200
|
|
|
10/21/2026
|
+0.04 / +1.10%
|
3.67
|
3.68
|
3.55
|
3.68
|
3.66
|
3.68
|
27,900
|
|
|
10/20/2026
|
-0.06 / -1.62%
|
3.70
|
3.72
|
3.58
|
3.64
|
3.64
|
3.64
|
2,800
|
|
|
10/19/2026
|
+0.13 / +3.64%
|
3.57
|
3.80
|
3.50
|
3.70
|
3.63
|
3.70
|
46,700
|
|
|
10/16/2026
|
-0.01 / -0.28%
|
3.60
|
3.69
|
3.50
|
3.57
|
3.53
|
3.57
|
14,500
|
|
|
10/15/2026
|
+0.01 / +0.28%
|
3.66
|
3.66
|
3.58
|
3.58
|
3.63
|
3.58
|
3,900
|
|
|
10/14/2026
|
+0.14 / +4.08%
|
3.43
|
3.63
|
3.43
|
3.57
|
3.50
|
3.57
|
23,200
|
|
|
10/13/2026
|
-0.20 / -5.51%
|
3.75
|
3.75
|
3.43
|
3.43
|
3.48
|
3.43
|
28,100
|
|
|
10/12/2026
|
+0.05 / +1.40%
|
3.55
|
3.63
|
3.51
|
3.63
|
3.55
|
3.63
|
21,600
|
|
|
10/9/2026
|
-0.06 / -1.65%
|
3.50
|
3.63
|
3.40
|
3.58
|
3.53
|
3.58
|
31,300
|
|
|
10/8/2026
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.52
|
3.64
|
3.61
|
3.64
|
3,800
|
|
|
10/7/2026
|
+0.04 / +1.11%
|
3.60
|
3.75
|
3.40
|
3.64
|
3.49
|
3.64
|
14,600
|
|
|
10/6/2026
|
0.00 / 0.00%
|
3.67
|
3.67
|
3.51
|
3.60
|
3.52
|
3.60
|
12,800
|
|
|
10/5/2026
|
0.00 / 0.00%
|
3.60
|
3.75
|
3.53
|
3.60
|
3.60
|
3.60
|
8,800
|
|
|
10/2/2026
|
-0.09 / -2.44%
|
3.69
|
3.75
|
3.60
|
3.60
|
3.62
|
3.60
|
16,300
|
|
|
10/1/2026
|
+0.01 / +0.27%
|
3.72
|
3.80
|
3.53
|
3.69
|
3.65
|
3.69
|
20,500
|
|
|
9/30/2026
|
-0.05 / -1.34%
|
3.74
|
3.74
|
3.51
|
3.68
|
3.53
|
3.68
|
9,100
|
|
|
9/29/2026
|
+0.02 / +0.54%
|
3.51
|
3.78
|
3.51
|
3.73
|
3.75
|
3.73
|
8,200
|
|
|
9/28/2026
|
+0.08 / +2.20%
|
3.74
|
3.74
|
3.70
|
3.71
|
3.73
|
3.71
|
11,600
|
|
|
9/25/2026
|
+0.08 / +2.25%
|
3.69
|
3.69
|
3.51
|
3.63
|
3.55
|
3.63
|
5,800
|
|
|
9/24/2026
|
-0.11 / -3.01%
|
3.66
|
3.73
|
3.55
|
3.55
|
3.57
|
3.55
|
25,700
|
|
|
9/23/2026
|
-0.02 / -0.54%
|
3.68
|
3.74
|
3.65
|
3.66
|
3.67
|
3.66
|
11,300
|
|
|
9/22/2026
|
-0.02 / -0.54%
|
3.83
|
3.83
|
3.68
|
3.68
|
3.74
|
3.68
|
36,800
|
|
|
9/21/2026
|
-0.04 / -0.94%
|
4.29
|
4.32
|
4.17
|
4.20
|
4.22
|
3.70
|
64,400
|
|
|
9/18/2026
|
+0.01 / +0.24%
|
4.27
|
4.31
|
4.20
|
4.24
|
4.22
|
3.74
|
189,900
|
|
|