|
Closing price on 11/8/2022
|
|
| Open |
5.40 |
| High |
5.79 |
| Low |
5.35 |
| Volume |
163,800 |
| Split-adjusted Price |
5.14 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2022
|
-0.05 / -0.77%
|
6.49
|
6.49
|
6.35
|
6.43
|
6.43
|
5.90
|
619,600
|
|
|
10/17/2022
|
+0.12 / +1.89%
|
6.36
|
6.48
|
6.02
|
6.48
|
6.23
|
5.95
|
47,000
|
|
|
10/14/2022
|
+0.02 / +0.32%
|
6.35
|
6.49
|
6.30
|
6.36
|
6.35
|
5.84
|
77,900
|
|
|
10/13/2022
|
-0.11 / -1.71%
|
6.45
|
6.55
|
6.02
|
6.34
|
6.33
|
5.82
|
295,000
|
|
|
10/12/2022
|
+0.05 / +0.78%
|
6.15
|
6.48
|
6.15
|
6.45
|
6.34
|
5.92
|
135,300
|
|
|
10/11/2022
|
-0.08 / -1.23%
|
6.24
|
6.40
|
6.08
|
6.40
|
6.24
|
5.88
|
92,200
|
|
|
10/10/2022
|
+0.08 / +1.25%
|
6.24
|
6.50
|
6.05
|
6.48
|
6.26
|
5.95
|
132,300
|
|
|
10/7/2022
|
-0.16 / -2.44%
|
6.56
|
6.59
|
6.25
|
6.40
|
6.37
|
5.88
|
205,400
|
|
|
10/6/2022
|
-0.39 / -5.61%
|
6.95
|
7.00
|
6.56
|
6.56
|
6.81
|
6.02
|
182,300
|
|
|
10/5/2022
|
+0.33 / +4.98%
|
6.71
|
6.95
|
6.71
|
6.95
|
6.86
|
6.38
|
235,400
|
|
|
10/4/2022
|
+0.01 / +0.15%
|
6.62
|
6.90
|
6.61
|
6.62
|
6.70
|
6.08
|
244,600
|
|
|
10/3/2022
|
-0.49 / -6.90%
|
7.09
|
7.09
|
6.61
|
6.61
|
6.91
|
6.07
|
402,200
|
|
|
9/30/2022
|
-0.14 / -1.93%
|
6.83
|
7.20
|
6.83
|
7.10
|
7.02
|
6.52
|
406,200
|
|
|
9/29/2022
|
-0.01 / -0.14%
|
7.25
|
7.32
|
7.15
|
7.24
|
7.21
|
6.65
|
147,600
|
|
|
9/28/2022
|
-0.07 / -0.96%
|
7.30
|
7.45
|
7.11
|
7.25
|
7.25
|
6.66
|
165,600
|
|
|