|
Closing price on 3/19/2021
|
|
| Open |
12.35 |
| High |
12.35 |
| Low |
12.10 |
| Volume |
186,300 |
| Split-adjusted Price |
8.36 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.10
|
12.25
|
12.26
|
8.36
|
186,300
|
|
|
3/18/2021
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.35
|
12.35
|
12.40
|
8.43
|
123,600
|
|
|
3/17/2021
|
+0.05 / +0.40%
|
12.35
|
12.45
|
12.20
|
12.40
|
12.29
|
8.47
|
692,300
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.20
|
12.35
|
12.36
|
8.43
|
800,200
|
|
|
3/15/2021
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.30
|
12.35
|
12.37
|
8.43
|
115,100
|
|
|
3/12/2021
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.41
|
8.47
|
255,200
|
|
|
3/11/2021
|
+0.10 / +0.82%
|
12.25
|
12.50
|
12.25
|
12.35
|
12.35
|
8.43
|
320,600
|
|
|
3/10/2021
|
-0.25 / -2.00%
|
12.50
|
12.65
|
12.25
|
12.25
|
12.42
|
8.36
|
143,300
|
|
|
3/9/2021
|
+0.40 / +3.31%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.21
|
8.53
|
187,700
|
|
|
3/8/2021
|
+0.75 / +6.61%
|
11.45
|
12.10
|
11.40
|
12.10
|
11.65
|
8.26
|
313,900
|
|
|
3/5/2021
|
-0.10 / -0.87%
|
11.45
|
11.45
|
11.15
|
11.35
|
11.31
|
7.75
|
47,100
|
|
|
3/4/2021
|
-0.35 / -2.97%
|
11.90
|
12.00
|
11.40
|
11.45
|
11.81
|
7.82
|
118,900
|
|
|
3/3/2021
|
+0.35 / +3.06%
|
11.45
|
11.80
|
11.10
|
11.80
|
11.40
|
8.06
|
1,255,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.15
|
11.45
|
11.31
|
7.82
|
137,300
|
|
|
3/1/2021
|
+0.20 / +1.78%
|
11.50
|
11.50
|
11.25
|
11.45
|
11.40
|
7.82
|
91,300
|
|
|
2/26/2021
|
+0.05 / +0.45%
|
11.20
|
11.25
|
10.95
|
11.25
|
11.11
|
7.68
|
39,000
|
|
|
2/25/2021
|
+0.05 / +0.45%
|
11.30
|
11.35
|
10.65
|
11.20
|
11.17
|
7.65
|
74,000
|
|
|
2/24/2021
|
-0.15 / -1.33%
|
11.45
|
11.50
|
11.00
|
11.15
|
11.35
|
7.61
|
61,600
|
|
|
2/23/2021
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.27
|
7.72
|
183,900
|
|
|
2/22/2021
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.20
|
7.65
|
106,900
|
|
|
2/19/2021
|
-0.05 / -0.45%
|
10.95
|
11.25
|
10.95
|
11.15
|
11.06
|
7.61
|
72,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.15
|
11.20
|
11.30
|
7.65
|
90,600
|
|
|
2/17/2021
|
+0.70 / +6.67%
|
10.65
|
11.20
|
10.60
|
11.20
|
11.01
|
7.65
|
208,900
|
|
|
2/9/2021
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.30
|
10.50
|
10.44
|
7.17
|
56,900
|
|
|
2/8/2021
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.25
|
10.45
|
10.39
|
7.14
|
44,900
|
|
|
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
|
|
|