|
|
Closing price on 11/5/2021
|
|
| Open |
17.30 |
| High |
18.25 |
| Low |
17.20 |
| Volume |
874,500 |
| Split-adjusted Price |
15.01 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.80 / +4.65%
|
17.30
|
18.25
|
17.20
|
18.00
|
17.66
|
15.01
|
874,500
|
|
|
11/4/2021
|
+0.30 / +1.78%
|
17.05
|
17.60
|
16.35
|
17.20
|
17.05
|
14.34
|
968,700
|
|
|
11/3/2021
|
-1.25 / -6.89%
|
18.00
|
18.15
|
16.90
|
16.90
|
17.37
|
14.09
|
1,532,600
|
|
|
11/2/2021
|
-0.45 / -2.42%
|
18.10
|
18.20
|
17.50
|
18.15
|
18.00
|
15.13
|
824,700
|
|
|
11/1/2021
|
+1.00 / +5.68%
|
18.60
|
18.80
|
17.80
|
18.60
|
18.54
|
15.51
|
1,853,000
|
|
|
10/29/2021
|
+1.15 / +6.99%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.51
|
14.67
|
2,384,200
|
|
|
10/28/2021
|
+1.05 / +6.82%
|
15.45
|
16.45
|
15.45
|
16.45
|
16.00
|
13.71
|
1,562,500
|
|
|
10/27/2021
|
+0.20 / +1.32%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.42
|
12.84
|
1,085,400
|
|
|
10/26/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
14.70
|
15.20
|
15.04
|
12.67
|
754,400
|
|
|
10/25/2021
|
+0.45 / +3.03%
|
15.15
|
15.70
|
15.15
|
15.30
|
15.36
|
12.75
|
897,400
|
|
|
10/22/2021
|
+0.90 / +6.45%
|
14.80
|
14.85
|
14.70
|
14.85
|
14.83
|
12.38
|
1,228,400
|
|
|
10/21/2021
|
-0.30 / -1.73%
|
17.40
|
17.70
|
17.00
|
17.00
|
17.27
|
11.61
|
538,800
|
|
|
10/20/2021
|
-0.20 / -1.14%
|
17.55
|
18.00
|
17.30
|
17.30
|
17.68
|
11.81
|
810,500
|
|
|
10/19/2021
|
+0.40 / +2.34%
|
17.20
|
17.70
|
17.00
|
17.50
|
17.43
|
11.95
|
728,500
|
|
|
10/18/2021
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.05
|
11.68
|
535,800
|
|
|
10/15/2021
|
-0.20 / -1.17%
|
17.00
|
17.15
|
16.85
|
16.90
|
17.02
|
11.54
|
159,700
|
|
|
10/14/2021
|
-0.15 / -0.87%
|
17.25
|
17.40
|
16.90
|
17.10
|
17.08
|
11.68
|
347,800
|
|
|
10/13/2021
|
+0.25 / +1.47%
|
17.80
|
17.80
|
17.05
|
17.25
|
17.44
|
11.78
|
672,004
|
|
|
10/12/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.90
|
11.61
|
148,900
|
|
|
10/11/2021
|
-0.15 / -0.86%
|
17.35
|
17.65
|
17.00
|
17.20
|
17.32
|
11.74
|
360,500
|
|
|
10/8/2021
|
-0.35 / -1.98%
|
17.60
|
18.20
|
17.30
|
17.35
|
17.75
|
11.85
|
319,536
|
|
|
10/7/2021
|
-0.55 / -3.01%
|
18.25
|
18.25
|
17.50
|
17.70
|
18.00
|
12.09
|
603,000
|
|
|
10/6/2021
|
+1.15 / +6.73%
|
17.35
|
18.25
|
17.35
|
18.25
|
17.78
|
12.46
|
850,061
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|