|
Closing price on 11/19/2020
|
|
| Open |
10.05 |
| High |
10.30 |
| Low |
9.95 |
| Volume |
303,740 |
| Split-adjusted Price |
7.03 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
+0.25 / +2.49%
|
10.05
|
10.30
|
9.95
|
10.30
|
10.17
|
7.03
|
303,740
|
|
|
11/18/2020
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.05
|
6.86
|
158,180
|
|
|
11/17/2020
|
+0.14 / +1.41%
|
9.99
|
10.10
|
9.95
|
10.10
|
10.00
|
6.90
|
224,340
|
|
|
11/16/2020
|
-0.02 / -0.20%
|
10.05
|
10.15
|
9.91
|
9.96
|
10.00
|
6.80
|
265,700
|
|
|
11/13/2020
|
+0.11 / +1.11%
|
9.88
|
9.98
|
9.85
|
9.98
|
9.89
|
6.81
|
182,890
|
|
|
11/12/2020
|
+0.10 / +1.02%
|
9.77
|
9.87
|
9.77
|
9.87
|
9.83
|
6.74
|
258,580
|
|
|
11/11/2020
|
-0.03 / -0.31%
|
9.82
|
9.82
|
9.76
|
9.77
|
9.78
|
6.67
|
203,640
|
|
|
11/10/2020
|
+0.01 / +0.10%
|
9.86
|
9.89
|
9.79
|
9.80
|
9.82
|
6.69
|
144,120
|
|
|
11/9/2020
|
0.00 / 0.00%
|
9.78
|
9.79
|
9.75
|
9.79
|
9.79
|
6.68
|
35,930
|
|
|
11/6/2020
|
+0.07 / +0.72%
|
9.65
|
9.80
|
9.63
|
9.79
|
9.76
|
6.68
|
192,790
|
|
|
11/5/2020
|
+0.01 / +0.10%
|
9.65
|
9.75
|
9.65
|
9.72
|
9.71
|
6.64
|
143,180
|
|
|
11/4/2020
|
-0.02 / -0.21%
|
9.73
|
9.76
|
9.70
|
9.71
|
9.73
|
6.63
|
78,850
|
|
|
11/3/2020
|
+0.03 / +0.31%
|
9.80
|
9.89
|
9.72
|
9.73
|
9.78
|
6.64
|
159,640
|
|
|
11/2/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.71
|
6.62
|
262,800
|
|
|
10/30/2020
|
+0.04 / +0.41%
|
9.70
|
9.86
|
9.51
|
9.70
|
9.73
|
6.62
|
126,160
|
|
|
10/29/2020
|
-0.09 / -0.92%
|
9.35
|
9.75
|
9.35
|
9.66
|
9.56
|
6.60
|
151,740
|
|
|
10/28/2020
|
-0.11 / -1.12%
|
9.86
|
9.90
|
9.75
|
9.75
|
9.84
|
6.66
|
383,820
|
|
|
10/27/2020
|
-0.05 / -0.50%
|
9.46
|
9.91
|
9.46
|
9.86
|
9.59
|
6.73
|
82,060
|
|
|
10/26/2020
|
-0.03 / -0.30%
|
9.90
|
9.94
|
9.90
|
9.91
|
9.92
|
6.77
|
69,780
|
|
|
10/23/2020
|
0.00 / 0.00%
|
9.94
|
10.00
|
9.94
|
9.94
|
9.96
|
6.79
|
197,010
|
|
|
10/22/2020
|
+0.23 / +2.37%
|
9.60
|
9.94
|
9.60
|
9.94
|
9.71
|
6.79
|
130,920
|
|
|
10/21/2020
|
-0.03 / -0.31%
|
9.79
|
9.79
|
9.62
|
9.71
|
9.74
|
6.63
|
37,690
|
|
|
10/20/2020
|
-0.01 / -0.10%
|
9.76
|
9.76
|
9.73
|
9.74
|
9.74
|
6.65
|
74,750
|
|
|
10/19/2020
|
-0.16 / -1.61%
|
9.90
|
9.96
|
9.70
|
9.75
|
9.87
|
6.66
|
118,980
|
|
|
10/16/2020
|
+0.01 / +0.10%
|
9.92
|
9.96
|
9.89
|
9.91
|
9.91
|
6.77
|
175,570
|
|
|
10/15/2020
|
+0.14 / +1.43%
|
9.68
|
9.90
|
9.62
|
9.90
|
9.72
|
6.76
|
173,000
|
|
|
10/14/2020
|
-0.14 / -1.41%
|
9.93
|
9.96
|
9.76
|
9.76
|
9.87
|
6.66
|
126,230
|
|
|
10/13/2020
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.91
|
6.76
|
143,360
|
|
|
10/12/2020
|
-0.30 / -2.93%
|
10.25
|
10.30
|
9.92
|
9.95
|
10.14
|
6.79
|
123,840
|
|
|
10/9/2020
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.26
|
7.00
|
820,670
|
|
|