|
Closing price on 3/4/2022
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
480,000 |
| Split-adjusted Price |
12.42 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.85
|
12.42
|
480,000
|
|
|
3/3/2022
|
+0.65 / +4.53%
|
14.35
|
15.15
|
14.20
|
15.00
|
14.65
|
12.50
|
1,080,000
|
|
|
3/2/2022
|
-0.20 / -1.37%
|
14.75
|
14.75
|
14.25
|
14.35
|
14.40
|
11.96
|
516,100
|
|
|
3/1/2022
|
+0.15 / +1.04%
|
14.35
|
14.75
|
14.30
|
14.55
|
14.54
|
12.13
|
798,166
|
|
|
2/28/2022
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.25
|
14.40
|
14.37
|
12.00
|
274,800
|
|
|
2/25/2022
|
+0.10 / +0.70%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.37
|
11.92
|
549,800
|
|
|
2/24/2022
|
-0.55 / -3.73%
|
14.60
|
14.80
|
13.75
|
14.20
|
14.21
|
11.84
|
852,700
|
|
|
2/23/2022
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.70
|
14.75
|
14.83
|
12.30
|
445,000
|
|
|
2/22/2022
|
-0.20 / -1.33%
|
14.80
|
14.90
|
14.55
|
14.80
|
14.70
|
12.34
|
563,900
|
|
|
2/21/2022
|
+0.25 / +1.69%
|
14.75
|
15.20
|
14.55
|
15.00
|
14.96
|
12.50
|
667,300
|
|
|
2/18/2022
|
-0.05 / -0.34%
|
14.40
|
14.80
|
14.40
|
14.75
|
14.67
|
12.30
|
577,400
|
|
|
2/17/2022
|
+0.30 / +2.07%
|
14.70
|
15.30
|
14.45
|
14.80
|
14.78
|
12.34
|
765,800
|
|
|
2/16/2022
|
+0.35 / +2.47%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.33
|
12.09
|
411,000
|
|
|
2/15/2022
|
+0.25 / +1.80%
|
13.55
|
14.15
|
13.55
|
14.15
|
13.87
|
11.80
|
373,400
|
|
|
2/14/2022
|
-0.40 / -2.80%
|
14.15
|
14.25
|
13.90
|
13.90
|
14.03
|
11.59
|
572,400
|
|
|
2/11/2022
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.20
|
14.30
|
14.33
|
11.92
|
415,300
|
|
|
2/10/2022
|
-0.05 / -0.35%
|
14.50
|
14.65
|
14.25
|
14.35
|
14.42
|
11.96
|
724,925
|
|
|
2/9/2022
|
+0.45 / +3.23%
|
14.10
|
14.60
|
13.30
|
14.40
|
14.13
|
12.00
|
520,900
|
|
|
2/8/2022
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
13.95
|
13.92
|
11.63
|
410,100
|
|
|
2/7/2022
|
+0.40 / +2.97%
|
13.85
|
13.85
|
13.40
|
13.85
|
13.66
|
11.55
|
469,700
|
|
|
1/28/2022
|
+0.30 / +2.28%
|
13.15
|
13.50
|
13.05
|
13.45
|
13.22
|
11.21
|
430,100
|
|
|
1/27/2022
|
-0.15 / -1.13%
|
13.00
|
13.40
|
12.90
|
13.15
|
13.21
|
10.96
|
362,500
|
|
|
1/26/2022
|
-0.20 / -1.48%
|
13.70
|
13.80
|
12.80
|
13.30
|
13.17
|
11.09
|
635,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
12.80
|
13.55
|
12.80
|
13.50
|
13.13
|
11.25
|
478,700
|
|
|
1/24/2022
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.63
|
11.25
|
721,200
|
|
|
1/21/2022
|
+0.10 / +0.69%
|
14.90
|
14.95
|
14.00
|
14.50
|
14.64
|
12.09
|
816,800
|
|
|
1/20/2022
|
+0.90 / +6.67%
|
13.70
|
14.40
|
13.65
|
14.40
|
14.11
|
12.00
|
395,600
|
|
|
1/19/2022
|
-0.75 / -5.26%
|
13.65
|
14.20
|
13.30
|
13.50
|
13.44
|
11.25
|
1,286,600
|
|
|
1/18/2022
|
-1.05 / -6.86%
|
14.30
|
15.00
|
14.25
|
14.25
|
14.35
|
11.88
|
1,243,700
|
|
|
1/17/2022
|
-1.10 / -6.71%
|
16.50
|
16.90
|
15.30
|
15.30
|
15.73
|
12.75
|
1,071,800
|
|
|