|
Closing price on 3/30/2020
|
|
| Open |
9.45 |
| High |
9.80 |
| Low |
9.12 |
| Volume |
148,340 |
| Split-adjusted Price |
6.10 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
0.00 / 0.00%
|
9.45
|
9.80
|
9.12
|
9.80
|
9.58
|
6.10
|
148,340
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.80
|
9.81
|
9.46
|
9.80
|
9.72
|
6.10
|
77,060
|
|
|
3/26/2020
|
-0.02 / -0.20%
|
9.82
|
9.82
|
9.50
|
9.80
|
9.72
|
6.10
|
5,760
|
|
|
3/25/2020
|
+0.02 / +0.20%
|
9.88
|
10.00
|
9.80
|
9.82
|
9.86
|
6.12
|
16,730
|
|
|
3/24/2020
|
-0.05 / -0.51%
|
9.45
|
9.80
|
9.45
|
9.80
|
9.66
|
6.10
|
91,940
|
|
|
3/23/2020
|
-0.05 / -0.51%
|
9.89
|
9.89
|
9.21
|
9.85
|
9.64
|
6.14
|
32,480
|
|
|
3/20/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.83
|
6.17
|
23,390
|
|
|
3/19/2020
|
-0.06 / -0.60%
|
9.96
|
9.96
|
9.27
|
9.90
|
9.50
|
6.17
|
40,300
|
|
|
3/18/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.96
|
9.91
|
6.20
|
5,450
|
|
|
3/17/2020
|
-0.01 / -0.10%
|
9.98
|
9.98
|
9.81
|
9.96
|
9.93
|
6.20
|
217,350
|
|
|
3/16/2020
|
-0.02 / -0.20%
|
10.20
|
10.20
|
9.80
|
9.97
|
9.98
|
6.21
|
326,154
|
|
|
3/13/2020
|
-0.21 / -2.06%
|
9.99
|
9.99
|
9.49
|
9.99
|
9.63
|
6.22
|
481,340
|
|
|
3/12/2020
|
-0.10 / -0.97%
|
10.20
|
10.20
|
9.58
|
10.20
|
9.74
|
6.35
|
47,730
|
|
|
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
|
|
|