|
Closing price on 1/6/2021
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
337,600 |
| Split-adjusted Price |
8.33 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
-0.15 / -1.21%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.29
|
8.33
|
337,600
|
|
|
1/5/2021
|
+0.25 / +2.07%
|
12.05
|
12.50
|
12.00
|
12.35
|
12.10
|
8.43
|
313,400
|
|
|
1/4/2021
|
-0.40 / -3.20%
|
12.60
|
12.60
|
11.70
|
12.10
|
12.13
|
8.26
|
400,300
|
|
|
12/31/2020
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.37
|
8.53
|
424,650
|
|
|
12/30/2020
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.81
|
8.74
|
485,460
|
|
|
12/29/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.46
|
8.60
|
366,750
|
|
|
12/28/2020
|
+0.65 / +5.44%
|
12.15
|
12.60
|
12.00
|
12.60
|
12.24
|
8.60
|
765,440
|
|
|
12/25/2020
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.00
|
11.95
|
11.60
|
8.16
|
829,070
|
|
|
12/24/2020
|
-0.10 / -0.88%
|
11.35
|
11.55
|
10.85
|
11.20
|
11.29
|
7.65
|
313,110
|
|
|
12/23/2020
|
+0.30 / +2.73%
|
11.15
|
11.65
|
11.05
|
11.30
|
11.31
|
7.72
|
515,320
|
|
|
12/22/2020
|
+0.45 / +4.27%
|
10.60
|
11.00
|
10.40
|
11.00
|
10.65
|
7.51
|
524,240
|
|
|
12/21/2020
|
+0.05 / +0.48%
|
10.55
|
10.65
|
10.45
|
10.55
|
10.55
|
7.20
|
1,471,330
|
|
|
12/18/2020
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
7.17
|
299,860
|
|
|
12/17/2020
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.15
|
10.30
|
10.27
|
7.03
|
220,940
|
|
|
12/16/2020
|
+0.15 / +1.46%
|
10.10
|
10.65
|
10.10
|
10.40
|
10.32
|
7.10
|
364,940
|
|
|
12/15/2020
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.10
|
10.25
|
10.25
|
7.00
|
327,910
|
|
|
12/14/2020
|
-0.30 / -2.82%
|
10.55
|
10.70
|
10.25
|
10.35
|
10.53
|
7.07
|
210,390
|
|
|
12/11/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.50
|
10.65
|
10.64
|
7.27
|
238,550
|
|
|
12/10/2020
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.50
|
10.65
|
10.66
|
7.27
|
241,020
|
|
|
12/9/2020
|
+0.25 / +2.40%
|
10.40
|
10.70
|
10.40
|
10.65
|
10.53
|
7.27
|
361,000
|
|
|
12/8/2020
|
-0.15 / -1.42%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.39
|
7.10
|
299,660
|
|
|
12/7/2020
|
+0.15 / +1.44%
|
10.40
|
10.55
|
10.25
|
10.55
|
10.41
|
7.20
|
193,980
|
|
|
12/4/2020
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.05
|
10.40
|
10.19
|
7.10
|
282,470
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.05
|
10.25
|
10.12
|
7.00
|
236,830
|
|
|
12/2/2020
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.23
|
7.00
|
771,475
|
|
|
12/1/2020
|
+0.05 / +0.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.21
|
7.00
|
240,950
|
|
|
11/30/2020
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.10
|
10.20
|
10.20
|
6.96
|
218,150
|
|
|
11/27/2020
|
+0.16 / +1.61%
|
9.95
|
10.10
|
9.94
|
10.10
|
9.98
|
6.90
|
284,330
|
|
|
11/26/2020
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.79
|
9.94
|
9.86
|
6.79
|
158,240
|
|
|
11/25/2020
|
-0.06 / -0.60%
|
10.10
|
10.10
|
9.89
|
9.94
|
10.00
|
6.79
|
902,821
|
|
|