|
Closing price on 1/8/2024
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
187,400 |
| Split-adjusted Price |
6.44 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2023
|
+0.08 / +1.13%
|
7.06
|
7.14
|
7.06
|
7.13
|
7.11
|
6.55
|
66,000
|
|
|
12/11/2023
|
-0.07 / -0.98%
|
7.11
|
7.14
|
7.05
|
7.05
|
7.09
|
6.47
|
110,100
|
|
|
12/8/2023
|
-0.06 / -0.84%
|
7.25
|
7.25
|
7.07
|
7.12
|
7.13
|
6.54
|
162,600
|
|
|
12/7/2023
|
-0.12 / -1.64%
|
7.34
|
7.37
|
7.00
|
7.18
|
7.13
|
6.59
|
542,700
|
|
|
12/6/2023
|
+0.15 / +2.10%
|
7.26
|
7.34
|
7.21
|
7.30
|
7.29
|
6.70
|
503,500
|
|
|
12/5/2023
|
+0.25 / +3.62%
|
6.90
|
7.15
|
6.90
|
7.15
|
7.03
|
6.56
|
404,300
|
|
|
12/4/2023
|
+0.17 / +2.53%
|
6.82
|
6.94
|
6.80
|
6.90
|
6.89
|
6.33
|
169,300
|
|
|
12/1/2023
|
+0.01 / +0.15%
|
6.72
|
6.78
|
6.70
|
6.73
|
6.72
|
6.18
|
64,000
|
|
|
11/30/2023
|
-0.05 / -0.74%
|
6.71
|
6.79
|
6.71
|
6.72
|
6.75
|
6.17
|
115,700
|
|
|
11/29/2023
|
+0.03 / +0.45%
|
6.74
|
6.89
|
6.74
|
6.77
|
6.77
|
6.22
|
44,900
|
|
|
11/28/2023
|
+0.03 / +0.45%
|
6.75
|
6.75
|
6.65
|
6.74
|
6.69
|
6.19
|
63,600
|
|
|
11/27/2023
|
-0.07 / -1.03%
|
6.78
|
6.85
|
6.71
|
6.71
|
6.74
|
6.16
|
78,600
|
|
|