|
Closing price on 3/12/2024
|
|
| Open |
7.08 |
| High |
7.15 |
| Low |
7.05 |
| Volume |
107,800 |
| Split-adjusted Price |
6.50 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
0.00 / 0.00%
|
7.08
|
7.15
|
7.05
|
7.08
|
7.09
|
6.50
|
107,800
|
|
|
3/11/2024
|
-0.06 / -0.84%
|
7.14
|
7.20
|
7.05
|
7.08
|
7.11
|
6.50
|
147,900
|
|
|
3/8/2024
|
-0.04 / -0.56%
|
7.16
|
7.18
|
7.01
|
7.14
|
7.10
|
6.55
|
210,900
|
|
|
3/7/2024
|
0.00 / 0.00%
|
7.18
|
7.22
|
7.13
|
7.18
|
7.16
|
6.59
|
1,215,600
|
|
|
3/6/2024
|
0.00 / 0.00%
|
7.24
|
7.27
|
7.16
|
7.18
|
7.20
|
6.59
|
125,800
|
|
|
3/5/2024
|
-0.12 / -1.64%
|
7.30
|
7.30
|
7.15
|
7.18
|
7.20
|
6.59
|
225,000
|
|
|
3/4/2024
|
+0.10 / +1.39%
|
7.20
|
7.31
|
7.18
|
7.30
|
7.22
|
6.70
|
420,700
|
|
|
3/1/2024
|
+0.07 / +0.98%
|
7.13
|
7.20
|
7.12
|
7.20
|
7.16
|
6.61
|
137,400
|
|
|
2/29/2024
|
-0.12 / -1.66%
|
7.25
|
7.25
|
7.11
|
7.13
|
7.15
|
6.55
|
291,500
|
|
|
2/28/2024
|
-0.18 / -2.42%
|
7.48
|
7.48
|
7.22
|
7.25
|
7.30
|
6.66
|
285,600
|
|
|
2/27/2024
|
+0.03 / +0.41%
|
7.49
|
7.50
|
7.31
|
7.43
|
7.39
|
6.82
|
226,300
|
|
|
2/26/2024
|
+0.15 / +2.07%
|
7.30
|
7.48
|
7.21
|
7.40
|
7.34
|
6.79
|
473,500
|
|
|
2/23/2024
|
+0.13 / +1.83%
|
7.17
|
7.55
|
7.15
|
7.25
|
7.28
|
6.66
|
952,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
7.15
|
7.19
|
7.09
|
7.12
|
7.13
|
6.54
|
509,900
|
|
|
2/21/2024
|
-0.08 / -1.11%
|
7.16
|
7.19
|
7.03
|
7.12
|
7.11
|
6.54
|
135,300
|
|
|
2/20/2024
|
0.00 / 0.00%
|
7.32
|
7.32
|
7.12
|
7.20
|
7.17
|
6.61
|
155,700
|
|
|
2/19/2024
|
+0.21 / +3.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.07
|
6.61
|
214,800
|
|
|
2/16/2024
|
+0.04 / +0.58%
|
6.97
|
7.01
|
6.97
|
6.99
|
6.99
|
6.42
|
161,700
|
|
|
2/15/2024
|
+0.01 / +0.14%
|
6.94
|
7.00
|
6.91
|
6.95
|
6.96
|
6.38
|
117,600
|
|
|
2/7/2024
|
+0.02 / +0.29%
|
6.90
|
6.94
|
6.87
|
6.94
|
6.91
|
6.37
|
66,000
|
|
|
2/6/2024
|
+0.05 / +0.73%
|
6.90
|
6.99
|
6.86
|
6.92
|
6.88
|
6.35
|
68,100
|
|
|
2/5/2024
|
-0.05 / -0.72%
|
6.92
|
7.00
|
6.80
|
6.87
|
6.90
|
6.31
|
149,500
|
|
|
2/2/2024
|
+0.05 / +0.73%
|
6.90
|
7.00
|
6.90
|
6.92
|
6.96
|
6.35
|
162,100
|
|
|
2/1/2024
|
-0.04 / -0.58%
|
6.90
|
7.00
|
6.87
|
6.87
|
6.90
|
6.31
|
56,800
|
|
|
1/31/2024
|
-0.16 / -2.26%
|
7.07
|
7.09
|
6.90
|
6.91
|
6.97
|
6.34
|
139,800
|
|
|
1/30/2024
|
+0.17 / +2.46%
|
6.88
|
7.10
|
6.85
|
7.07
|
7.01
|
6.49
|
221,500
|
|
|
1/29/2024
|
+0.01 / +0.15%
|
6.89
|
7.00
|
6.86
|
6.90
|
6.90
|
6.33
|
45,200
|
|
|
1/26/2024
|
-0.09 / -1.29%
|
6.98
|
6.98
|
6.89
|
6.89
|
6.93
|
6.33
|
44,200
|
|
|
1/25/2024
|
+0.10 / +1.45%
|
6.89
|
7.00
|
6.89
|
6.98
|
6.96
|
6.41
|
109,700
|
|
|
1/24/2024
|
-0.05 / -0.72%
|
6.90
|
7.00
|
6.88
|
6.88
|
6.92
|
6.32
|
77,000
|
|
|