|
Closing price on 4/25/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.86 |
| Volume |
587,700 |
| Split-adjusted Price |
7.24 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.74 / -6.98%
|
10.90
|
10.90
|
9.86
|
9.86
|
10.15
|
7.24
|
587,700
|
|
|
4/22/2022
|
+0.20 / +1.92%
|
10.45
|
11.00
|
10.30
|
10.60
|
10.66
|
7.78
|
293,300
|
|
|
4/21/2022
|
-0.20 / -1.89%
|
9.90
|
11.15
|
9.90
|
10.40
|
10.33
|
7.64
|
377,100
|
|
|
4/20/2022
|
-0.65 / -5.78%
|
11.00
|
11.40
|
10.60
|
10.60
|
10.92
|
7.78
|
523,100
|
|
|
4/19/2022
|
-0.80 / -6.64%
|
12.10
|
12.20
|
11.25
|
11.25
|
11.79
|
8.26
|
462,500
|
|
|
4/18/2022
|
-0.90 / -6.95%
|
12.95
|
12.95
|
12.05
|
12.05
|
12.21
|
8.85
|
589,000
|
|
|
4/15/2022
|
-0.55 / -4.07%
|
13.50
|
13.50
|
12.95
|
12.95
|
13.12
|
9.51
|
339,100
|
|
|
4/14/2022
|
-0.05 / -0.37%
|
13.75
|
13.75
|
13.30
|
13.50
|
13.48
|
9.91
|
265,100
|
|
|
4/13/2022
|
+0.15 / +1.12%
|
13.80
|
13.80
|
12.60
|
13.55
|
13.25
|
9.95
|
343,300
|
|
|
4/12/2022
|
-0.65 / -4.63%
|
13.90
|
14.40
|
13.25
|
13.40
|
13.73
|
9.84
|
507,900
|
|
|
4/8/2022
|
-0.50 / -3.44%
|
14.35
|
14.50
|
13.90
|
14.05
|
14.19
|
10.32
|
511,600
|
|
|
4/7/2022
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.35
|
14.55
|
14.51
|
10.69
|
470,000
|
|
|
4/6/2022
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.60
|
14.65
|
14.80
|
10.76
|
581,900
|
|
|
4/5/2022
|
-0.10 / -0.67%
|
14.95
|
15.15
|
14.80
|
14.85
|
14.94
|
10.91
|
534,300
|
|
|
4/4/2022
|
-0.05 / -0.33%
|
15.15
|
15.40
|
14.75
|
14.95
|
15.00
|
10.98
|
531,800
|
|
|
4/1/2022
|
+0.35 / +2.39%
|
14.60
|
15.25
|
14.20
|
15.00
|
14.76
|
11.02
|
832,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
14.70
|
14.95
|
14.50
|
14.65
|
14.71
|
10.76
|
485,300
|
|
|
3/30/2022
|
-0.50 / -3.30%
|
14.85
|
15.20
|
14.55
|
14.65
|
14.84
|
10.76
|
804,800
|
|
|
3/29/2022
|
+0.35 / +2.36%
|
14.80
|
15.25
|
14.80
|
15.15
|
15.11
|
11.13
|
524,900
|
|
|
3/28/2022
|
-0.60 / -3.90%
|
15.30
|
15.55
|
14.60
|
14.80
|
15.16
|
10.87
|
973,500
|
|
|
3/25/2022
|
+0.30 / +1.99%
|
15.20
|
15.70
|
15.05
|
15.40
|
15.33
|
11.31
|
2,327,900
|
|
|
3/24/2022
|
+0.05 / +0.33%
|
14.80
|
15.35
|
14.80
|
15.10
|
15.05
|
11.09
|
701,200
|
|
|
3/23/2022
|
-0.30 / -1.95%
|
15.40
|
15.45
|
15.00
|
15.05
|
15.20
|
11.05
|
885,100
|
|
|
3/22/2022
|
-0.45 / -2.85%
|
16.10
|
16.10
|
15.30
|
15.35
|
15.58
|
11.27
|
955,500
|
|
|
3/21/2022
|
+1.00 / +6.76%
|
14.85
|
15.80
|
14.85
|
15.80
|
15.51
|
11.60
|
1,727,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.75
|
14.80
|
14.85
|
10.87
|
833,800
|
|
|
3/17/2022
|
+0.15 / +1.02%
|
14.70
|
15.10
|
14.60
|
14.80
|
14.86
|
10.87
|
762,100
|
|
|
3/16/2022
|
-0.10 / -0.68%
|
14.80
|
15.15
|
14.65
|
14.65
|
14.85
|
10.76
|
571,900
|
|
|
3/15/2022
|
+0.40 / +2.79%
|
14.45
|
14.95
|
14.20
|
14.75
|
14.63
|
10.83
|
940,800
|
|
|
3/14/2022
|
+0.20 / +1.41%
|
14.15
|
14.40
|
13.75
|
14.35
|
13.96
|
10.54
|
613,700
|
|
|