|
|
Closing price on 1/12/2022
|
|
| Open |
18.85 |
| High |
19.40 |
| Low |
18.45 |
| Volume |
1,676,300 |
| Split-adjusted Price |
15.38 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-1.35 / -6.82%
|
18.85
|
19.40
|
18.45
|
18.45
|
18.72
|
15.38
|
1,676,300
|
|
|
1/11/2022
|
+0.15 / +0.76%
|
19.65
|
20.45
|
19.60
|
19.80
|
20.02
|
16.51
|
3,313,300
|
|
|
1/10/2022
|
+1.25 / +6.79%
|
18.00
|
19.65
|
17.80
|
19.65
|
19.24
|
16.38
|
6,739,000
|
|
|
1/7/2022
|
+0.70 / +3.95%
|
18.00
|
18.50
|
17.70
|
18.40
|
18.00
|
15.34
|
966,900
|
|
|
1/6/2022
|
-0.55 / -3.01%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.96
|
14.76
|
758,900
|
|
|
1/5/2022
|
+0.55 / +3.11%
|
17.70
|
18.40
|
17.70
|
18.25
|
18.16
|
15.21
|
936,800
|
|
|
1/4/2022
|
+0.45 / +2.61%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.62
|
14.76
|
2,286,500
|
|
|
12/31/2021
|
-0.75 / -4.17%
|
17.90
|
18.05
|
17.25
|
17.25
|
17.49
|
14.38
|
707,300
|
|
|
12/30/2021
|
+0.05 / +0.28%
|
17.95
|
18.25
|
17.90
|
18.00
|
17.97
|
15.01
|
409,500
|
|
|
12/29/2021
|
-0.40 / -2.18%
|
18.70
|
18.70
|
17.80
|
17.95
|
18.23
|
14.96
|
1,616,800
|
|
|
12/28/2021
|
+0.70 / +3.97%
|
17.70
|
18.65
|
17.65
|
18.35
|
18.22
|
15.30
|
1,420,500
|
|
|
12/27/2021
|
-0.15 / -0.84%
|
17.80
|
17.80
|
17.30
|
17.65
|
17.53
|
14.71
|
569,400
|
|
|
12/24/2021
|
+0.20 / +1.14%
|
17.55
|
18.15
|
16.90
|
17.80
|
17.69
|
14.84
|
1,310,387
|
|
|
12/23/2021
|
+0.20 / +1.15%
|
17.85
|
18.10
|
16.70
|
17.60
|
17.57
|
14.67
|
854,383
|
|
|
12/22/2021
|
+1.10 / +6.75%
|
16.50
|
17.40
|
16.05
|
17.40
|
16.98
|
14.50
|
1,391,485
|
|
|
12/21/2021
|
+0.05 / +0.31%
|
16.25
|
16.40
|
16.05
|
16.30
|
16.21
|
13.59
|
357,200
|
|
|
12/20/2021
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.00
|
16.25
|
16.33
|
13.55
|
324,300
|
|
|
12/17/2021
|
+0.35 / +2.15%
|
16.15
|
16.85
|
16.15
|
16.65
|
16.42
|
13.88
|
511,344
|
|
|
12/16/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.23
|
13.59
|
197,100
|
|
|
12/15/2021
|
-0.05 / -0.30%
|
16.35
|
16.55
|
16.30
|
16.40
|
16.40
|
13.67
|
408,607
|
|
|
12/14/2021
|
-0.25 / -1.50%
|
16.85
|
16.85
|
16.40
|
16.45
|
16.58
|
13.71
|
298,100
|
|
|
12/13/2021
|
+0.20 / +1.21%
|
16.40
|
16.95
|
16.40
|
16.70
|
16.71
|
13.92
|
310,700
|
|
|
12/10/2021
|
+0.70 / +4.43%
|
15.70
|
16.90
|
15.70
|
16.50
|
16.52
|
13.75
|
510,200
|
|
|
12/9/2021
|
-0.10 / -0.63%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.87
|
13.17
|
505,200
|
|
|
12/8/2021
|
-0.25 / -1.55%
|
16.30
|
16.40
|
15.90
|
15.90
|
16.18
|
13.25
|
227,500
|
|
|
12/7/2021
|
+0.60 / +3.86%
|
15.90
|
16.15
|
15.50
|
16.15
|
15.69
|
13.46
|
1,010,100
|
|
|
12/6/2021
|
-1.15 / -6.89%
|
16.70
|
16.70
|
15.55
|
15.55
|
15.90
|
12.96
|
923,400
|
|
|
12/3/2021
|
-0.65 / -3.75%
|
17.35
|
17.60
|
16.60
|
16.70
|
17.02
|
13.92
|
551,000
|
|
|
12/2/2021
|
-0.05 / -0.29%
|
17.35
|
17.90
|
17.30
|
17.35
|
17.48
|
14.46
|
435,300
|
|
|
12/1/2021
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.40
|
14.50
|
340,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|