|
|
Closing price on 10/5/2021
|
|
| Open |
16.40 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
569,800 |
| Split-adjusted Price |
11.68 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+1.10 / +6.88%
|
16.40
|
17.10
|
16.00
|
17.10
|
16.75
|
11.68
|
569,800
|
|
|
10/4/2021
|
-0.35 / -2.14%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.14
|
10.92
|
267,500
|
|
|
10/1/2021
|
-0.55 / -3.25%
|
16.95
|
17.00
|
16.20
|
16.35
|
16.68
|
11.16
|
82,800
|
|
|
9/30/2021
|
+0.40 / +2.42%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.97
|
11.54
|
131,300
|
|
|
9/29/2021
|
+0.20 / +1.23%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.05
|
11.27
|
100,500
|
|
|
9/28/2021
|
-0.10 / -0.61%
|
15.70
|
16.50
|
15.50
|
16.30
|
15.95
|
11.13
|
155,700
|
|
|
9/27/2021
|
-0.95 / -5.48%
|
17.10
|
17.20
|
16.30
|
16.40
|
16.66
|
11.20
|
186,100
|
|
|
9/24/2021
|
-0.30 / -1.70%
|
17.50
|
17.60
|
17.05
|
17.35
|
17.29
|
11.85
|
136,800
|
|
|
9/23/2021
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.50
|
17.65
|
17.80
|
12.05
|
760,415
|
|
|
9/22/2021
|
+0.70 / +4.12%
|
17.00
|
17.95
|
16.30
|
17.70
|
16.80
|
12.09
|
718,600
|
|
|
9/21/2021
|
-1.05 / -5.82%
|
17.50
|
18.05
|
16.90
|
17.00
|
17.23
|
11.61
|
475,200
|
|
|
9/20/2021
|
-0.80 / -4.24%
|
18.45
|
19.00
|
18.00
|
18.05
|
18.39
|
12.32
|
304,200
|
|
|
9/17/2021
|
-0.15 / -0.79%
|
19.00
|
19.00
|
17.70
|
18.85
|
17.83
|
12.87
|
1,421,700
|
|
|
9/16/2021
|
+0.10 / +0.53%
|
19.15
|
19.50
|
17.60
|
19.00
|
18.06
|
12.97
|
1,592,200
|
|
|
9/15/2021
|
-0.65 / -3.32%
|
18.90
|
19.50
|
18.20
|
18.90
|
18.64
|
12.90
|
764,400
|
|
|
9/14/2021
|
-1.45 / -6.90%
|
20.55
|
20.55
|
19.55
|
19.55
|
19.84
|
13.35
|
1,783,700
|
|
|
9/13/2021
|
-1.10 / -4.98%
|
22.10
|
22.30
|
20.60
|
21.00
|
21.26
|
14.34
|
2,229,000
|
|
|
9/10/2021
|
+1.40 / +6.76%
|
20.50
|
22.10
|
20.50
|
22.10
|
21.85
|
15.09
|
3,088,100
|
|
|
9/9/2021
|
-1.30 / -5.91%
|
22.00
|
22.10
|
20.50
|
20.70
|
20.74
|
14.13
|
1,803,900
|
|
|
9/8/2021
|
-0.55 / -2.44%
|
21.00
|
22.55
|
21.00
|
22.00
|
21.37
|
15.02
|
2,069,200
|
|
|
9/7/2021
|
-1.65 / -6.82%
|
22.55
|
23.50
|
22.55
|
22.55
|
22.59
|
15.40
|
1,631,900
|
|
|
9/6/2021
|
-1.80 / -6.92%
|
26.05
|
26.30
|
24.20
|
24.20
|
25.08
|
16.52
|
915,900
|
|
|
9/1/2021
|
+0.90 / +3.59%
|
25.05
|
26.05
|
24.85
|
26.00
|
25.57
|
17.75
|
1,788,700
|
|
|
8/31/2021
|
-0.10 / -0.40%
|
25.20
|
25.50
|
24.90
|
25.10
|
25.22
|
17.14
|
1,059,700
|
|
|
8/30/2021
|
+0.85 / +3.49%
|
24.45
|
25.50
|
24.45
|
25.20
|
25.10
|
17.21
|
1,748,700
|
|
|
8/27/2021
|
0.00 / 0.00%
|
24.25
|
24.70
|
24.00
|
24.35
|
24.40
|
16.63
|
814,700
|
|
|
8/26/2021
|
-0.20 / -0.81%
|
24.60
|
25.25
|
24.20
|
24.35
|
24.70
|
16.63
|
1,371,600
|
|
|
8/25/2021
|
+0.85 / +3.59%
|
23.70
|
25.20
|
23.70
|
24.55
|
24.51
|
16.76
|
1,525,400
|
|
|
8/24/2021
|
+1.55 / +7.00%
|
22.10
|
23.70
|
22.00
|
23.70
|
22.62
|
16.18
|
1,826,900
|
|
|
8/23/2021
|
+0.35 / +1.61%
|
21.80
|
22.15
|
21.80
|
22.15
|
21.99
|
15.12
|
841,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|