|
|
Closing price on 1/5/2022
|
|
| Open |
17.70 |
| High |
18.40 |
| Low |
17.70 |
| Volume |
936,800 |
| Split-adjusted Price |
15.21 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2021
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.79
|
14.76
|
425,800
|
|
|
11/29/2021
|
+0.90 / +5.29%
|
16.40
|
18.00
|
16.40
|
17.90
|
17.19
|
14.92
|
748,086
|
|
|
11/26/2021
|
-0.50 / -2.86%
|
17.15
|
17.50
|
16.80
|
17.00
|
16.99
|
14.17
|
527,600
|
|
|
11/25/2021
|
+0.20 / +1.16%
|
17.30
|
17.60
|
16.45
|
17.50
|
17.02
|
14.59
|
704,600
|
|
|
11/24/2021
|
-0.10 / -0.57%
|
18.00
|
18.30
|
17.30
|
17.30
|
17.86
|
14.42
|
1,081,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|