|
|
Closing price on 2/14/2022
|
|
| Open |
14.15 |
| High |
14.25 |
| Low |
13.90 |
| Volume |
572,400 |
| Split-adjusted Price |
11.59 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.40 / -2.80%
|
14.15
|
14.25
|
13.90
|
13.90
|
14.03
|
11.59
|
572,400
|
|
|
2/11/2022
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.20
|
14.30
|
14.33
|
11.92
|
415,300
|
|
|
2/10/2022
|
-0.05 / -0.35%
|
14.50
|
14.65
|
14.25
|
14.35
|
14.42
|
11.96
|
724,925
|
|
|
2/9/2022
|
+0.45 / +3.23%
|
14.10
|
14.60
|
13.30
|
14.40
|
14.13
|
12.00
|
520,900
|
|
|
2/8/2022
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
13.95
|
13.92
|
11.63
|
410,100
|
|
|
2/7/2022
|
+0.40 / +2.97%
|
13.85
|
13.85
|
13.40
|
13.85
|
13.66
|
11.55
|
469,700
|
|
|
1/28/2022
|
+0.30 / +2.28%
|
13.15
|
13.50
|
13.05
|
13.45
|
13.22
|
11.21
|
430,100
|
|
|
1/27/2022
|
-0.15 / -1.13%
|
13.00
|
13.40
|
12.90
|
13.15
|
13.21
|
10.96
|
362,500
|
|
|
1/26/2022
|
-0.20 / -1.48%
|
13.70
|
13.80
|
12.80
|
13.30
|
13.17
|
11.09
|
635,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
12.80
|
13.55
|
12.80
|
13.50
|
13.13
|
11.25
|
478,700
|
|
|
1/24/2022
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.63
|
11.25
|
721,200
|
|
|
1/21/2022
|
+0.10 / +0.69%
|
14.90
|
14.95
|
14.00
|
14.50
|
14.64
|
12.09
|
816,800
|
|
|
1/20/2022
|
+0.90 / +6.67%
|
13.70
|
14.40
|
13.65
|
14.40
|
14.11
|
12.00
|
395,600
|
|
|
1/19/2022
|
-0.75 / -5.26%
|
13.65
|
14.20
|
13.30
|
13.50
|
13.44
|
11.25
|
1,286,600
|
|
|
1/18/2022
|
-1.05 / -6.86%
|
14.30
|
15.00
|
14.25
|
14.25
|
14.35
|
11.88
|
1,243,700
|
|
|
1/17/2022
|
-1.10 / -6.71%
|
16.50
|
16.90
|
15.30
|
15.30
|
15.73
|
12.75
|
1,071,800
|
|
|
1/14/2022
|
-0.80 / -4.65%
|
16.00
|
16.90
|
16.00
|
16.40
|
16.12
|
13.67
|
2,159,900
|
|
|
1/13/2022
|
-1.25 / -6.78%
|
18.00
|
18.30
|
17.20
|
17.20
|
17.37
|
14.34
|
2,741,500
|
|
|
1/12/2022
|
-1.35 / -6.82%
|
18.85
|
19.40
|
18.45
|
18.45
|
18.72
|
15.38
|
1,676,300
|
|
|
1/11/2022
|
+0.15 / +0.76%
|
19.65
|
20.45
|
19.60
|
19.80
|
20.02
|
16.51
|
3,313,300
|
|
|
1/10/2022
|
+1.25 / +6.79%
|
18.00
|
19.65
|
17.80
|
19.65
|
19.24
|
16.38
|
6,739,000
|
|
|
1/7/2022
|
+0.70 / +3.95%
|
18.00
|
18.50
|
17.70
|
18.40
|
18.00
|
15.34
|
966,900
|
|
|
1/6/2022
|
-0.55 / -3.01%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.96
|
14.76
|
758,900
|
|
|
1/5/2022
|
+0.55 / +3.11%
|
17.70
|
18.40
|
17.70
|
18.25
|
18.16
|
15.21
|
936,800
|
|
|
1/4/2022
|
+0.45 / +2.61%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.62
|
14.76
|
2,286,500
|
|
|
12/31/2021
|
-0.75 / -4.17%
|
17.90
|
18.05
|
17.25
|
17.25
|
17.49
|
14.38
|
707,300
|
|
|
12/30/2021
|
+0.05 / +0.28%
|
17.95
|
18.25
|
17.90
|
18.00
|
17.97
|
15.01
|
409,500
|
|
|
12/29/2021
|
-0.40 / -2.18%
|
18.70
|
18.70
|
17.80
|
17.95
|
18.23
|
14.96
|
1,616,800
|
|
|
12/28/2021
|
+0.70 / +3.97%
|
17.70
|
18.65
|
17.65
|
18.35
|
18.22
|
15.30
|
1,420,500
|
|
|
12/27/2021
|
-0.15 / -0.84%
|
17.80
|
17.80
|
17.30
|
17.65
|
17.53
|
14.71
|
569,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|