|
Closing price on 11/18/2019
|
|
| Open |
11.90 |
| High |
12.05 |
| Low |
11.80 |
| Volume |
158,360 |
| Split-adjusted Price |
7.41 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.80
|
11.90
|
11.90
|
7.41
|
158,360
|
|
|
11/15/2019
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
7.41
|
151,630
|
|
|
11/14/2019
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.85
|
11.95
|
11.95
|
7.44
|
172,630
|
|
|
11/13/2019
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.95
|
11.95
|
11.96
|
7.44
|
114,890
|
|
|
11/12/2019
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.90
|
11.95
|
11.93
|
7.44
|
219,050
|
|
|
11/11/2019
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.96
|
7.47
|
390,520
|
|
|
11/8/2019
|
+0.05 / +0.42%
|
11.75
|
12.00
|
11.75
|
11.95
|
11.88
|
7.44
|
254,550
|
|
|
11/7/2019
|
-0.05 / -0.42%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.88
|
7.41
|
146,380
|
|
|
11/6/2019
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.80
|
11.95
|
11.92
|
7.44
|
215,410
|
|
|
11/5/2019
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.05
|
12.04
|
7.51
|
212,050
|
|
|
11/4/2019
|
+0.10 / +0.83%
|
12.10
|
12.45
|
12.05
|
12.15
|
12.19
|
7.57
|
385,370
|
|
|
11/1/2019
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.05
|
12.05
|
12.15
|
7.51
|
222,340
|
|
|
10/31/2019
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.17
|
7.60
|
181,660
|
|
|
10/30/2019
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.00
|
12.15
|
12.12
|
7.57
|
261,530
|
|
|
10/29/2019
|
-0.05 / -0.41%
|
12.25
|
12.25
|
12.10
|
12.15
|
12.15
|
7.57
|
124,240
|
|
|
10/28/2019
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.15
|
12.20
|
12.20
|
7.60
|
121,400
|
|
|
10/25/2019
|
0.00 / 0.00%
|
12.05
|
12.15
|
11.95
|
12.15
|
12.09
|
7.57
|
177,650
|
|
|
10/24/2019
|
+0.05 / +0.41%
|
11.95
|
12.20
|
11.95
|
12.15
|
12.09
|
7.57
|
251,090
|
|
|
10/23/2019
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.15
|
7.54
|
221,180
|
|
|
10/22/2019
|
-0.25 / -2.00%
|
12.35
|
12.55
|
12.20
|
12.25
|
12.37
|
7.63
|
324,390
|
|
|
10/21/2019
|
+0.30 / +2.46%
|
12.95
|
12.95
|
12.30
|
12.50
|
12.47
|
7.79
|
375,060
|
|
|
10/18/2019
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.05
|
14.20
|
14.21
|
7.59
|
459,790
|
|
|
10/17/2019
|
-0.15 / -1.05%
|
14.20
|
14.35
|
14.15
|
14.20
|
14.23
|
7.59
|
275,490
|
|
|
10/16/2019
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.30
|
14.35
|
14.35
|
7.67
|
533,050
|
|
|
10/15/2019
|
-0.10 / -0.69%
|
14.35
|
14.35
|
13.95
|
14.30
|
14.17
|
7.64
|
615,220
|
|
|
10/14/2019
|
+0.15 / +1.05%
|
14.30
|
14.55
|
14.25
|
14.40
|
14.42
|
7.69
|
460,480
|
|
|
10/11/2019
|
-0.15 / -1.04%
|
14.20
|
14.40
|
14.10
|
14.25
|
14.26
|
7.61
|
345,360
|
|
|
10/10/2019
|
+0.10 / +0.70%
|
14.35
|
14.55
|
14.25
|
14.40
|
14.41
|
7.69
|
392,610
|
|
|
10/9/2019
|
-0.15 / -1.04%
|
14.55
|
14.55
|
14.15
|
14.30
|
14.38
|
7.64
|
339,710
|
|
|
10/8/2019
|
+0.50 / +3.58%
|
13.80
|
14.60
|
13.65
|
14.45
|
14.15
|
7.72
|
615,820
|
|
|