|
Closing price on 11/20/2023
|
|
| Open |
6.83 |
| High |
6.83 |
| Low |
6.45 |
| Volume |
125,000 |
| Split-adjusted Price |
6.23 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
-0.06 / -0.88%
|
6.83
|
6.83
|
6.45
|
6.79
|
6.68
|
6.23
|
125,000
|
|
|
11/17/2023
|
-0.10 / -1.44%
|
6.93
|
7.14
|
6.85
|
6.85
|
6.99
|
6.29
|
196,800
|
|
|
11/16/2023
|
+0.05 / +0.72%
|
6.91
|
7.02
|
6.90
|
6.95
|
6.96
|
6.38
|
113,700
|
|
|
11/15/2023
|
+0.08 / +1.17%
|
6.90
|
7.15
|
6.90
|
6.90
|
7.03
|
6.33
|
271,300
|
|
|
11/14/2023
|
+0.01 / +0.15%
|
6.90
|
6.95
|
6.82
|
6.82
|
6.87
|
6.26
|
122,200
|
|
|
11/13/2023
|
-0.11 / -1.59%
|
6.93
|
6.98
|
6.72
|
6.81
|
6.86
|
6.25
|
133,400
|
|
|
11/10/2023
|
-0.08 / -1.14%
|
7.00
|
7.05
|
6.90
|
6.92
|
6.99
|
6.35
|
174,500
|
|
|
11/9/2023
|
+0.01 / +0.14%
|
7.23
|
7.23
|
6.92
|
7.00
|
7.07
|
6.43
|
265,400
|
|
|
11/8/2023
|
+0.29 / +4.33%
|
6.70
|
7.00
|
6.66
|
6.99
|
6.81
|
6.42
|
155,100
|
|
|
11/7/2023
|
+0.14 / +2.13%
|
6.56
|
6.75
|
6.48
|
6.70
|
6.65
|
6.15
|
265,900
|
|
|
11/6/2023
|
-0.04 / -0.61%
|
6.60
|
6.80
|
6.51
|
6.56
|
6.55
|
6.02
|
95,900
|
|
|
11/3/2023
|
+0.13 / +2.01%
|
6.79
|
6.79
|
6.52
|
6.60
|
6.59
|
6.06
|
115,000
|
|
|
11/2/2023
|
+0.42 / +6.94%
|
6.13
|
6.47
|
6.08
|
6.47
|
6.34
|
5.94
|
285,900
|
|
|
11/1/2023
|
0.00 / 0.00%
|
6.05
|
6.43
|
5.86
|
6.05
|
6.03
|
5.55
|
83,400
|
|
|
10/31/2023
|
-0.37 / -5.76%
|
6.39
|
6.44
|
6.05
|
6.05
|
6.26
|
5.55
|
104,600
|
|
|
10/30/2023
|
-0.03 / -0.47%
|
6.62
|
6.62
|
6.36
|
6.42
|
6.45
|
5.89
|
85,100
|
|
|
10/27/2023
|
+0.03 / +0.47%
|
6.42
|
6.63
|
6.20
|
6.45
|
6.39
|
5.92
|
200,100
|
|
|
10/26/2023
|
-0.48 / -6.96%
|
6.76
|
6.81
|
6.42
|
6.42
|
6.48
|
5.89
|
423,300
|
|
|
10/25/2023
|
+0.05 / +0.73%
|
6.86
|
6.95
|
6.86
|
6.90
|
6.89
|
6.33
|
127,300
|
|
|
10/24/2023
|
+0.01 / +0.15%
|
6.84
|
6.98
|
6.80
|
6.85
|
6.84
|
6.29
|
93,800
|
|
|
10/23/2023
|
-0.11 / -1.58%
|
6.95
|
7.05
|
6.82
|
6.84
|
6.95
|
6.28
|
79,700
|
|
|
10/20/2023
|
+0.05 / +0.72%
|
7.00
|
7.00
|
6.80
|
6.95
|
6.89
|
6.38
|
172,400
|
|
|
10/19/2023
|
-0.30 / -4.17%
|
7.20
|
7.21
|
6.81
|
6.90
|
7.04
|
6.33
|
189,400
|
|
|
10/18/2023
|
-0.49 / -6.37%
|
7.68
|
7.68
|
7.16
|
7.20
|
7.36
|
6.61
|
373,600
|
|
|
10/17/2023
|
-0.11 / -1.41%
|
7.81
|
7.90
|
7.69
|
7.69
|
7.79
|
7.06
|
739,800
|
|
|
10/16/2023
|
-0.20 / -2.50%
|
8.06
|
8.10
|
7.80
|
7.80
|
7.95
|
7.16
|
720,500
|
|
|
10/13/2023
|
-0.10 / -1.23%
|
7.88
|
8.11
|
7.85
|
8.00
|
7.92
|
7.34
|
186,500
|
|
|
10/12/2023
|
-0.03 / -0.37%
|
8.13
|
8.29
|
8.03
|
8.10
|
8.12
|
7.44
|
251,100
|
|
|
10/11/2023
|
+0.36 / +4.63%
|
7.77
|
8.22
|
7.77
|
8.13
|
8.00
|
7.46
|
341,800
|
|
|
10/10/2023
|
+0.14 / +1.83%
|
7.70
|
7.80
|
7.69
|
7.77
|
7.77
|
7.13
|
169,500
|
|
|