|
Closing price on 11/29/2022
|
|
| Open |
6.52 |
| High |
6.52 |
| Low |
6.00 |
| Volume |
146,400 |
| Split-adjusted Price |
5.51 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
-0.15 / -2.44%
|
6.52
|
6.52
|
6.00
|
6.00
|
6.14
|
5.51
|
146,400
|
|
|
11/28/2022
|
+0.40 / +6.96%
|
5.80
|
6.15
|
5.75
|
6.15
|
6.09
|
5.65
|
347,200
|
|
|
11/25/2022
|
+0.10 / +1.77%
|
5.65
|
5.80
|
5.60
|
5.75
|
5.69
|
5.28
|
162,000
|
|
|
11/24/2022
|
+0.01 / +0.18%
|
5.64
|
5.65
|
5.51
|
5.65
|
5.60
|
5.19
|
181,700
|
|
|
11/23/2022
|
-0.16 / -2.76%
|
5.65
|
5.78
|
5.60
|
5.64
|
5.63
|
5.18
|
86,400
|
|
|
11/22/2022
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.66
|
5.32
|
160,400
|
|
|
11/21/2022
|
+0.05 / +0.92%
|
5.80
|
5.80
|
5.22
|
5.50
|
5.38
|
5.05
|
56,400
|
|
|
11/18/2022
|
+0.15 / +2.83%
|
5.47
|
5.47
|
5.30
|
5.45
|
5.35
|
5.00
|
370,800
|
|
|
11/17/2022
|
+0.03 / +0.57%
|
5.40
|
5.50
|
5.24
|
5.30
|
5.34
|
4.87
|
251,300
|
|
|
11/16/2022
|
+0.32 / +6.46%
|
4.61
|
5.29
|
4.61
|
5.27
|
4.78
|
4.84
|
335,800
|
|
|
11/15/2022
|
-0.37 / -6.95%
|
4.96
|
5.40
|
4.95
|
4.95
|
4.98
|
4.54
|
115,700
|
|
|
11/14/2022
|
-0.28 / -5.00%
|
5.55
|
5.55
|
5.21
|
5.32
|
5.29
|
4.88
|
224,000
|
|
|
11/11/2022
|
+0.07 / +1.27%
|
5.60
|
5.84
|
5.25
|
5.60
|
5.57
|
5.14
|
448,900
|
|
|
11/10/2022
|
-0.41 / -6.90%
|
5.60
|
5.91
|
5.53
|
5.53
|
5.56
|
5.08
|
52,500
|
|
|
11/9/2022
|
+0.34 / +6.07%
|
5.61
|
5.99
|
5.61
|
5.94
|
5.78
|
5.45
|
122,700
|
|
|
11/8/2022
|
-0.10 / -1.75%
|
5.40
|
5.79
|
5.35
|
5.60
|
5.55
|
5.14
|
163,800
|
|
|
11/7/2022
|
-0.39 / -6.40%
|
6.10
|
6.11
|
5.70
|
5.70
|
5.91
|
5.23
|
128,200
|
|
|
11/4/2022
|
-0.27 / -4.25%
|
6.36
|
6.36
|
6.08
|
6.09
|
6.13
|
5.59
|
24,600
|
|
|
11/3/2022
|
-0.14 / -2.15%
|
6.30
|
6.40
|
6.24
|
6.36
|
6.31
|
5.84
|
64,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.42
|
6.50
|
6.47
|
5.97
|
48,800
|
|
|
11/1/2022
|
+0.08 / +1.25%
|
6.42
|
6.69
|
6.36
|
6.50
|
6.45
|
5.97
|
123,700
|
|
|
10/31/2022
|
-0.04 / -0.62%
|
6.50
|
6.50
|
6.18
|
6.42
|
6.28
|
5.89
|
795,700
|
|
|
10/28/2022
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.40
|
6.46
|
6.45
|
5.93
|
37,500
|
|
|
10/27/2022
|
+0.41 / +6.72%
|
6.10
|
6.52
|
6.02
|
6.51
|
6.30
|
5.98
|
219,500
|
|
|
10/26/2022
|
+0.05 / +0.83%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.15
|
5.60
|
152,700
|
|
|
10/25/2022
|
+0.15 / +2.54%
|
5.90
|
6.05
|
5.50
|
6.05
|
5.80
|
5.55
|
226,600
|
|
|
10/24/2022
|
-0.40 / -6.35%
|
6.20
|
6.30
|
5.86
|
5.90
|
6.05
|
5.42
|
166,400
|
|
|
10/21/2022
|
-0.10 / -1.56%
|
6.45
|
6.45
|
6.10
|
6.30
|
6.25
|
5.78
|
117,200
|
|
|
10/20/2022
|
-0.04 / -0.62%
|
6.44
|
6.46
|
6.16
|
6.40
|
6.32
|
5.88
|
67,900
|
|
|
10/19/2022
|
+0.01 / +0.16%
|
6.40
|
6.50
|
6.36
|
6.44
|
6.42
|
5.91
|
36,300
|
|
|