|
Closing price on 12/3/2021
|
|
| Open |
17.35 |
| High |
17.60 |
| Low |
16.60 |
| Volume |
551,000 |
| Split-adjusted Price |
13.92 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.65 / -3.75%
|
17.35
|
17.60
|
16.60
|
16.70
|
17.02
|
13.92
|
551,000
|
|
|
12/2/2021
|
-0.05 / -0.29%
|
17.35
|
17.90
|
17.30
|
17.35
|
17.48
|
14.46
|
435,300
|
|
|
12/1/2021
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.40
|
14.50
|
340,100
|
|
|
11/30/2021
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.79
|
14.76
|
425,800
|
|
|
11/29/2021
|
+0.90 / +5.29%
|
16.40
|
18.00
|
16.40
|
17.90
|
17.19
|
14.92
|
748,086
|
|
|
11/26/2021
|
-0.50 / -2.86%
|
17.15
|
17.50
|
16.80
|
17.00
|
16.99
|
14.17
|
527,600
|
|
|
11/25/2021
|
+0.20 / +1.16%
|
17.30
|
17.60
|
16.45
|
17.50
|
17.02
|
14.59
|
704,600
|
|
|
11/24/2021
|
-0.10 / -0.57%
|
18.00
|
18.30
|
17.30
|
17.30
|
17.86
|
14.42
|
1,081,000
|
|
|
11/23/2021
|
+0.10 / +0.58%
|
16.50
|
17.50
|
16.20
|
17.40
|
16.95
|
14.50
|
747,600
|
|
|
11/22/2021
|
-1.30 / -6.99%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.96
|
14.42
|
888,300
|
|
|
11/19/2021
|
-0.15 / -0.80%
|
20.00
|
20.00
|
18.00
|
18.60
|
19.19
|
15.51
|
1,815,700
|
|
|
11/18/2021
|
+0.80 / +4.46%
|
17.95
|
18.90
|
17.95
|
18.75
|
18.51
|
15.63
|
2,115,200
|
|
|
11/17/2021
|
+0.45 / +2.57%
|
17.60
|
18.10
|
17.55
|
17.95
|
17.84
|
14.96
|
755,600
|
|
|
11/16/2021
|
-0.50 / -2.78%
|
18.05
|
18.10
|
17.40
|
17.50
|
17.71
|
14.59
|
737,200
|
|
|
11/15/2021
|
-0.20 / -1.10%
|
18.15
|
18.50
|
17.55
|
18.00
|
17.91
|
15.01
|
1,342,400
|
|
|
11/12/2021
|
-0.35 / -1.89%
|
18.55
|
19.00
|
17.90
|
18.20
|
18.24
|
15.17
|
1,436,600
|
|
|
11/11/2021
|
+0.05 / +0.27%
|
18.80
|
19.00
|
18.40
|
18.55
|
18.70
|
15.46
|
1,415,000
|
|
|
11/10/2021
|
+0.45 / +2.49%
|
18.05
|
18.80
|
18.05
|
18.50
|
18.44
|
15.42
|
1,254,800
|
|
|
11/9/2021
|
+0.35 / +1.98%
|
17.70
|
18.20
|
17.70
|
18.05
|
17.96
|
15.05
|
2,073,200
|
|
|
11/8/2021
|
-0.30 / -1.67%
|
17.90
|
18.15
|
17.30
|
17.70
|
17.79
|
14.76
|
992,600
|
|
|
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
|
|
|