|
Closing price on 12/16/2022
|
|
| Open |
6.21 |
| High |
6.86 |
| Low |
6.21 |
| Volume |
292,000 |
| Split-adjusted Price |
5.88 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.11 / -1.69%
|
6.21
|
6.86
|
6.21
|
6.41
|
6.52
|
5.88
|
292,000
|
|
|
12/15/2022
|
-0.14 / -2.10%
|
6.66
|
6.67
|
6.38
|
6.52
|
6.55
|
5.99
|
198,100
|
|
|
12/14/2022
|
+0.05 / +0.76%
|
6.66
|
6.82
|
6.50
|
6.66
|
6.69
|
6.11
|
219,800
|
|
|
12/13/2022
|
-0.25 / -3.64%
|
6.95
|
6.95
|
6.40
|
6.61
|
6.63
|
6.07
|
266,000
|
|
|
12/12/2022
|
+0.44 / +6.85%
|
6.86
|
6.86
|
6.85
|
6.86
|
6.86
|
6.30
|
330,100
|
|
|
12/9/2022
|
+0.42 / +7.00%
|
5.95
|
6.42
|
5.90
|
6.42
|
6.33
|
5.89
|
599,700
|
|
|
12/8/2022
|
+0.05 / +0.84%
|
6.00
|
6.12
|
6.00
|
6.00
|
6.07
|
5.51
|
119,800
|
|
|
12/7/2022
|
-0.15 / -2.46%
|
6.00
|
6.15
|
5.80
|
5.95
|
5.93
|
5.46
|
174,000
|
|
|
12/6/2022
|
-0.20 / -3.17%
|
6.15
|
6.31
|
6.10
|
6.10
|
6.20
|
5.60
|
133,700
|
|
|
12/5/2022
|
+0.20 / +3.28%
|
6.19
|
6.30
|
6.11
|
6.30
|
6.20
|
5.78
|
186,200
|
|
|
12/2/2022
|
+0.01 / +0.16%
|
6.18
|
6.18
|
5.90
|
6.10
|
6.08
|
5.60
|
117,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
6.09
|
6.30
|
6.09
|
6.09
|
6.19
|
5.59
|
130,500
|
|
|
11/30/2022
|
+0.09 / +1.50%
|
6.10
|
6.14
|
6.00
|
6.09
|
6.06
|
5.59
|
145,600
|
|
|
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
|
|
|