|
Closing price on 1/24/2024
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.88 |
| Volume |
77,000 |
| Split-adjusted Price |
6.32 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.05 / -0.72%
|
6.90
|
7.00
|
6.88
|
6.88
|
6.92
|
6.32
|
77,000
|
|
|
1/23/2024
|
-0.01 / -0.14%
|
6.87
|
6.94
|
6.87
|
6.93
|
6.92
|
6.36
|
49,500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
6.94
|
6.95
|
6.87
|
6.94
|
6.90
|
6.37
|
79,100
|
|
|
1/19/2024
|
+0.03 / +0.43%
|
6.92
|
6.98
|
6.92
|
6.94
|
6.96
|
6.37
|
54,100
|
|
|
1/18/2024
|
+0.01 / +0.14%
|
6.95
|
6.95
|
6.85
|
6.91
|
6.90
|
6.34
|
700,700
|
|
|
1/17/2024
|
-0.02 / -0.29%
|
6.91
|
6.95
|
6.89
|
6.90
|
6.92
|
6.33
|
88,900
|
|
|
1/16/2024
|
+0.01 / +0.14%
|
6.91
|
6.92
|
6.85
|
6.92
|
6.90
|
6.35
|
92,100
|
|
|
1/15/2024
|
+0.06 / +0.88%
|
6.86
|
6.94
|
6.86
|
6.91
|
6.90
|
6.34
|
63,000
|
|
|
1/12/2024
|
-0.15 / -2.14%
|
6.91
|
6.94
|
6.84
|
6.85
|
6.88
|
6.29
|
229,100
|
|
|
1/11/2024
|
+0.02 / +0.29%
|
7.04
|
7.04
|
6.95
|
7.00
|
6.99
|
6.43
|
51,700
|
|
|
1/10/2024
|
-0.03 / -0.43%
|
7.01
|
7.07
|
6.98
|
6.98
|
7.02
|
6.41
|
199,700
|
|
|
1/9/2024
|
-0.01 / -0.14%
|
7.02
|
7.05
|
6.97
|
7.01
|
7.00
|
6.44
|
68,100
|
|
|
1/8/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.02
|
7.01
|
6.44
|
187,400
|
|
|
1/5/2024
|
-0.03 / -0.43%
|
7.15
|
7.15
|
7.02
|
7.02
|
7.05
|
6.44
|
152,000
|
|
|
1/4/2024
|
-0.07 / -0.98%
|
7.12
|
7.15
|
7.01
|
7.05
|
7.08
|
6.47
|
67,100
|
|
|
1/3/2024
|
+0.18 / +2.59%
|
6.95
|
7.15
|
6.92
|
7.12
|
7.06
|
6.54
|
244,400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.94
|
6.94
|
6.96
|
6.37
|
70,200
|
|
|
12/29/2023
|
-0.09 / -1.28%
|
7.03
|
7.03
|
6.94
|
6.94
|
6.97
|
6.37
|
88,500
|
|
|
12/28/2023
|
+0.10 / +1.44%
|
7.00
|
7.03
|
6.94
|
7.03
|
6.98
|
6.45
|
144,300
|
|
|
12/27/2023
|
+0.02 / +0.29%
|
6.96
|
6.98
|
6.92
|
6.93
|
6.93
|
6.36
|
90,300
|
|
|
12/26/2023
|
+0.01 / +0.14%
|
6.95
|
6.97
|
6.91
|
6.91
|
6.95
|
6.34
|
124,100
|
|
|
12/25/2023
|
+0.10 / +1.47%
|
6.80
|
6.98
|
6.80
|
6.90
|
6.85
|
6.33
|
136,500
|
|
|
12/22/2023
|
-0.07 / -1.02%
|
6.87
|
6.89
|
6.80
|
6.80
|
6.84
|
6.24
|
47,000
|
|
|
12/21/2023
|
+0.07 / +1.03%
|
6.80
|
6.87
|
6.80
|
6.87
|
6.84
|
6.31
|
21,100
|
|
|
12/20/2023
|
0.00 / 0.00%
|
6.73
|
6.98
|
6.73
|
6.80
|
6.84
|
6.24
|
104,400
|
|
|
12/19/2023
|
+0.02 / +0.29%
|
6.71
|
6.90
|
6.69
|
6.80
|
6.76
|
6.24
|
79,700
|
|
|
12/18/2023
|
-0.15 / -2.16%
|
7.09
|
7.09
|
6.77
|
6.78
|
6.82
|
6.22
|
144,000
|
|
|
12/15/2023
|
-0.15 / -2.12%
|
7.13
|
7.13
|
6.89
|
6.93
|
6.96
|
6.36
|
163,100
|
|
|
12/14/2023
|
+0.05 / +0.71%
|
7.13
|
7.15
|
7.02
|
7.08
|
7.06
|
6.50
|
115,000
|
|
|
12/13/2023
|
-0.10 / -1.40%
|
7.13
|
7.22
|
7.02
|
7.03
|
7.17
|
6.45
|
175,600
|
|
|