|
Closing price on 12/5/2019
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.15 |
| Volume |
159,710 |
| Split-adjusted Price |
7.04 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.15
|
11.30
|
11.28
|
7.04
|
159,710
|
|
|
12/4/2019
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.32
|
7.07
|
75,940
|
|
|
12/3/2019
|
+0.05 / +0.44%
|
11.00
|
11.65
|
11.00
|
11.35
|
11.34
|
7.07
|
151,450
|
|
|
12/2/2019
|
-0.10 / -0.88%
|
11.55
|
11.60
|
11.20
|
11.30
|
11.41
|
7.04
|
184,320
|
|
|
11/29/2019
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.44
|
7.10
|
132,050
|
|
|
11/28/2019
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.35
|
11.45
|
11.44
|
7.13
|
87,160
|
|
|
11/27/2019
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.45
|
11.50
|
11.54
|
7.16
|
147,370
|
|
|
11/26/2019
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.50
|
11.50
|
11.54
|
7.16
|
116,370
|
|
|
11/25/2019
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.35
|
11.55
|
11.49
|
7.19
|
186,480
|
|
|
11/22/2019
|
-0.20 / -1.69%
|
11.90
|
11.95
|
11.55
|
11.60
|
11.75
|
7.23
|
244,690
|
|
|
11/21/2019
|
-0.15 / -1.26%
|
11.75
|
11.90
|
11.60
|
11.80
|
11.80
|
7.35
|
647,664
|
|
|
11/20/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.88
|
7.44
|
230,550
|
|
|
11/19/2019
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.88
|
7.44
|
173,430
|
|
|
11/18/2019
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.80
|
11.90
|
11.90
|
7.41
|
158,360
|
|
|
11/15/2019
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
7.41
|
151,630
|
|
|
11/14/2019
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.85
|
11.95
|
11.95
|
7.44
|
172,630
|
|
|
11/13/2019
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.95
|
11.95
|
11.96
|
7.44
|
114,890
|
|
|
11/12/2019
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.90
|
11.95
|
11.93
|
7.44
|
219,050
|
|
|
11/11/2019
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.96
|
7.47
|
390,520
|
|
|
11/8/2019
|
+0.05 / +0.42%
|
11.75
|
12.00
|
11.75
|
11.95
|
11.88
|
7.44
|
254,550
|
|
|
11/7/2019
|
-0.05 / -0.42%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.88
|
7.41
|
146,380
|
|
|
11/6/2019
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.80
|
11.95
|
11.92
|
7.44
|
215,410
|
|
|
11/5/2019
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.05
|
12.04
|
7.51
|
212,050
|
|
|
11/4/2019
|
+0.10 / +0.83%
|
12.10
|
12.45
|
12.05
|
12.15
|
12.19
|
7.57
|
385,370
|
|
|
11/1/2019
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.05
|
12.05
|
12.15
|
7.51
|
222,340
|
|
|
10/31/2019
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.17
|
7.60
|
181,660
|
|
|
10/30/2019
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.00
|
12.15
|
12.12
|
7.57
|
261,530
|
|
|
10/29/2019
|
-0.05 / -0.41%
|
12.25
|
12.25
|
12.10
|
12.15
|
12.15
|
7.57
|
124,240
|
|
|
10/28/2019
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.15
|
12.20
|
12.20
|
7.60
|
121,400
|
|
|
10/25/2019
|
0.00 / 0.00%
|
12.05
|
12.15
|
11.95
|
12.15
|
12.09
|
7.57
|
177,650
|
|
|