|
Closing price on 2/5/2021
|
|
| Open |
10.45 |
| High |
10.55 |
| Low |
10.30 |
| Volume |
90,600 |
| Split-adjusted Price |
7.10 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.30
|
10.40
|
10.45
|
7.10
|
90,600
|
|
|
2/4/2021
|
-0.10 / -0.95%
|
10.45
|
10.55
|
10.30
|
10.40
|
10.43
|
7.10
|
103,500
|
|
|
2/3/2021
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.46
|
7.17
|
67,000
|
|
|
2/2/2021
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.00
|
10.45
|
10.38
|
7.14
|
65,800
|
|
|
2/1/2021
|
0.00 / 0.00%
|
10.65
|
10.65
|
9.98
|
10.40
|
10.28
|
7.10
|
838,306
|
|
|
1/29/2021
|
+0.15 / +1.46%
|
10.00
|
10.60
|
9.79
|
10.40
|
10.25
|
7.10
|
74,800
|
|
|
1/28/2021
|
-0.75 / -6.82%
|
10.50
|
10.60
|
10.25
|
10.25
|
10.25
|
7.00
|
268,900
|
|
|
1/27/2021
|
-0.65 / -5.58%
|
11.50
|
11.90
|
10.85
|
11.00
|
11.24
|
7.51
|
104,500
|
|
|
1/26/2021
|
-0.45 / -3.72%
|
12.10
|
12.10
|
11.50
|
11.65
|
11.91
|
7.95
|
98,100
|
|
|
1/25/2021
|
0.00 / 0.00%
|
12.05
|
12.20
|
11.95
|
12.10
|
12.07
|
8.26
|
161,500
|
|
|
1/22/2021
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
8.26
|
63,000
|
|
|
1/21/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.05
|
12.20
|
12.20
|
8.33
|
121,000
|
|
|
1/20/2021
|
-0.40 / -3.17%
|
12.65
|
12.65
|
11.80
|
12.20
|
12.26
|
8.33
|
42,100
|
|
|
1/19/2021
|
-0.05 / -0.40%
|
12.70
|
12.75
|
11.80
|
12.60
|
12.49
|
8.60
|
172,400
|
|
|
1/18/2021
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.20
|
12.65
|
12.40
|
8.64
|
370,700
|
|
|
1/15/2021
|
-0.25 / -1.92%
|
13.00
|
13.05
|
12.70
|
12.75
|
12.88
|
8.71
|
229,400
|
|
|
1/14/2021
|
+0.20 / +1.56%
|
12.65
|
13.00
|
12.55
|
13.00
|
12.79
|
8.88
|
386,100
|
|
|
1/13/2021
|
-0.15 / -1.16%
|
13.15
|
13.20
|
12.80
|
12.80
|
12.93
|
8.74
|
347,900
|
|
|
1/12/2021
|
+0.60 / +4.86%
|
12.45
|
13.00
|
12.30
|
12.95
|
12.64
|
8.84
|
588,000
|
|
|
1/11/2021
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.20
|
12.35
|
12.35
|
8.43
|
225,400
|
|
|
1/8/2021
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.05
|
12.25
|
12.20
|
8.36
|
282,900
|
|
|
1/7/2021
|
-0.05 / -0.41%
|
12.20
|
12.35
|
12.00
|
12.15
|
12.15
|
8.30
|
277,900
|
|
|
1/6/2021
|
-0.15 / -1.21%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.29
|
8.33
|
337,600
|
|
|
1/5/2021
|
+0.25 / +2.07%
|
12.05
|
12.50
|
12.00
|
12.35
|
12.10
|
8.43
|
313,400
|
|
|
1/4/2021
|
-0.40 / -3.20%
|
12.60
|
12.60
|
11.70
|
12.10
|
12.13
|
8.26
|
400,300
|
|
|
12/31/2020
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.37
|
8.53
|
424,650
|
|
|
12/30/2020
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.81
|
8.74
|
485,460
|
|
|
12/29/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.46
|
8.60
|
366,750
|
|
|
12/28/2020
|
+0.65 / +5.44%
|
12.15
|
12.60
|
12.00
|
12.60
|
12.24
|
8.60
|
765,440
|
|
|
12/25/2020
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.00
|
11.95
|
11.60
|
8.16
|
829,070
|
|
|