|
Closing price on 3/11/2020
|
|
| Open |
10.65 |
| High |
10.65 |
| Low |
9.99 |
| Volume |
167,700 |
| Split-adjusted Price |
6.42 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
9.99
|
10.30
|
10.26
|
6.42
|
167,700
|
|
|
3/10/2020
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.26
|
6.42
|
120,220
|
|
|
3/9/2020
|
-0.40 / -3.77%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
6.35
|
10,290
|
|
|
3/6/2020
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.50
|
10.60
|
10.57
|
6.60
|
26,120
|
|
|
3/5/2020
|
+0.05 / +0.47%
|
10.55
|
10.70
|
10.50
|
10.65
|
10.59
|
6.63
|
38,820
|
|
|
3/4/2020
|
-0.15 / -1.40%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.74
|
6.60
|
408,930
|
|
|
3/3/2020
|
+0.05 / +0.47%
|
10.40
|
10.80
|
10.40
|
10.75
|
10.68
|
6.70
|
27,440
|
|
|
3/2/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
6.66
|
130,230
|
|
|
2/28/2020
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.45
|
10.60
|
10.54
|
6.60
|
24,570
|
|
|
2/27/2020
|
+0.15 / +1.42%
|
10.60
|
10.70
|
10.45
|
10.70
|
10.60
|
6.66
|
95,240
|
|
|
2/26/2020
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.40
|
10.55
|
10.57
|
6.57
|
96,620
|
|
|
2/25/2020
|
+0.10 / +0.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.38
|
6.60
|
38,840
|
|
|
2/24/2020
|
-0.25 / -2.33%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.47
|
6.54
|
5,920
|
|
|
2/21/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.55
|
10.75
|
10.66
|
6.70
|
47,670
|
|
|
2/20/2020
|
+0.10 / +0.94%
|
10.65
|
10.80
|
10.55
|
10.75
|
10.70
|
6.70
|
94,240
|
|
|
2/19/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.63
|
6.63
|
8,020
|
|
|
2/18/2020
|
+0.15 / +1.43%
|
10.50
|
10.90
|
10.50
|
10.65
|
10.65
|
6.63
|
128,910
|
|
|
2/17/2020
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.53
|
6.54
|
61,170
|
|
|
2/14/2020
|
-0.10 / -0.94%
|
10.65
|
10.85
|
10.55
|
10.55
|
10.70
|
6.57
|
105,350
|
|
|
2/13/2020
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.71
|
6.63
|
49,290
|
|
|
2/12/2020
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.70
|
10.70
|
10.78
|
6.66
|
158,960
|
|
|
2/11/2020
|
+0.20 / +1.90%
|
10.55
|
10.90
|
10.50
|
10.70
|
10.63
|
6.66
|
141,250
|
|
|
2/10/2020
|
+0.05 / +0.48%
|
10.25
|
10.50
|
10.10
|
10.50
|
10.40
|
6.54
|
121,710
|
|
|
2/7/2020
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.20
|
10.45
|
10.38
|
6.51
|
101,720
|
|
|
2/6/2020
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.05
|
10.50
|
10.37
|
6.54
|
202,750
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.35
|
10.45
|
10.45
|
6.51
|
168,710
|
|
|
2/4/2020
|
-0.05 / -0.48%
|
10.55
|
10.65
|
10.05
|
10.45
|
10.44
|
6.51
|
39,740
|
|
|
2/3/2020
|
0.00 / 0.00%
|
10.35
|
10.60
|
9.99
|
10.50
|
10.30
|
6.54
|
40,760
|
|
|
1/31/2020
|
-0.25 / -2.33%
|
10.65
|
10.85
|
10.50
|
10.50
|
10.65
|
6.54
|
96,820
|
|
|
1/30/2020
|
-0.35 / -3.15%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.94
|
6.70
|
43,330
|
|
|