|
Closing price on 10/5/2020
|
|
| Open |
11.35 |
| High |
11.60 |
| Low |
11.15 |
| Volume |
417,110 |
| Split-adjusted Price |
7.10 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.20 / +1.79%
|
11.35
|
11.60
|
11.15
|
11.40
|
11.35
|
7.10
|
417,110
|
|
|
10/2/2020
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.24
|
6.98
|
337,430
|
|
|
10/1/2020
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.20
|
11.40
|
11.29
|
7.10
|
308,630
|
|
|
9/30/2020
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.15
|
11.30
|
11.27
|
7.04
|
208,560
|
|
|
9/29/2020
|
-0.30 / -2.58%
|
11.85
|
11.90
|
11.35
|
11.35
|
11.59
|
7.07
|
266,510
|
|
|
9/28/2020
|
+0.15 / +1.30%
|
11.70
|
11.80
|
11.45
|
11.65
|
11.65
|
7.26
|
327,990
|
|
|
9/25/2020
|
+0.60 / +5.50%
|
11.20
|
11.65
|
11.15
|
11.50
|
11.33
|
7.16
|
625,450
|
|
|
9/24/2020
|
+0.10 / +0.93%
|
10.70
|
11.05
|
10.60
|
10.90
|
10.87
|
6.79
|
1,326,965
|
|
|
9/23/2020
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.45
|
10.80
|
10.57
|
6.73
|
113,570
|
|
|
9/22/2020
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
6.54
|
20,670
|
|
|
9/21/2020
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.42
|
6.51
|
161,470
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.05
|
10.40
|
10.36
|
6.48
|
75,320
|
|
|
9/17/2020
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
6.48
|
68,100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.55
|
10.55
|
10.58
|
6.57
|
57,840
|
|
|
9/15/2020
|
+0.10 / +0.96%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.53
|
6.57
|
110,970
|
|
|
9/14/2020
|
-0.20 / -1.88%
|
10.70
|
10.70
|
10.45
|
10.45
|
10.57
|
6.51
|
65,370
|
|
|
9/11/2020
|
-0.05 / -0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.59
|
6.63
|
71,770
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.50
|
10.70
|
10.64
|
6.66
|
62,430
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.63
|
6.66
|
83,350
|
|
|
9/8/2020
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.68
|
6.66
|
93,590
|
|
|
9/7/2020
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.60
|
10.75
|
10.68
|
6.70
|
65,260
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.40
|
10.75
|
10.66
|
6.70
|
1,783,199
|
|
|
9/3/2020
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.71
|
6.70
|
645,910
|
|
|
9/1/2020
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.77
|
6.66
|
1,361,984
|
|
|
8/31/2020
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.66
|
6.66
|
93,100
|
|
|
8/28/2020
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.65
|
10.75
|
10.74
|
6.70
|
96,480
|
|
|
8/27/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.80
|
10.77
|
6.73
|
127,990
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.84
|
6.73
|
52,390
|
|
|
8/25/2020
|
+0.05 / +0.47%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.79
|
6.73
|
104,100
|
|
|
8/24/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.75
|
10.75
|
10.88
|
6.70
|
103,040
|
|
|