|
Closing price on 4/5/2024
|
|
| Open |
6.89 |
| High |
6.98 |
| Low |
6.71 |
| Volume |
129,300 |
| Split-adjusted Price |
6.33 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
0.00 / 0.00%
|
6.89
|
6.98
|
6.71
|
6.89
|
6.85
|
6.33
|
129,300
|
|
|
4/4/2024
|
-0.08 / -1.15%
|
7.03
|
7.03
|
6.88
|
6.89
|
6.92
|
6.33
|
145,100
|
|
|
4/3/2024
|
-0.05 / -0.71%
|
7.03
|
7.08
|
6.97
|
6.97
|
7.03
|
6.40
|
96,600
|
|
|
4/2/2024
|
-0.04 / -0.57%
|
7.06
|
7.06
|
6.96
|
7.02
|
7.01
|
6.44
|
962,500
|
|
|
4/1/2024
|
-0.03 / -0.42%
|
7.09
|
7.11
|
7.05
|
7.06
|
7.07
|
6.48
|
128,000
|
|
|
3/29/2024
|
-0.01 / -0.14%
|
7.11
|
7.11
|
7.07
|
7.09
|
7.09
|
6.51
|
86,200
|
|
|
3/28/2024
|
-0.04 / -0.56%
|
7.14
|
7.20
|
7.08
|
7.10
|
7.11
|
6.52
|
188,200
|
|
|
3/27/2024
|
+0.05 / +0.71%
|
7.14
|
7.30
|
7.09
|
7.14
|
7.12
|
6.55
|
124,500
|
|
|
3/26/2024
|
-0.05 / -0.70%
|
7.14
|
7.14
|
7.03
|
7.09
|
7.09
|
6.51
|
139,400
|
|
|
3/25/2024
|
-0.08 / -1.11%
|
7.22
|
7.28
|
7.13
|
7.14
|
7.22
|
6.55
|
135,800
|
|
|
3/22/2024
|
-0.03 / -0.41%
|
7.34
|
7.34
|
7.20
|
7.22
|
7.26
|
6.63
|
168,500
|
|
|
3/21/2024
|
+0.09 / +1.26%
|
7.16
|
7.36
|
7.15
|
7.25
|
7.29
|
6.66
|
383,900
|
|
|
3/20/2024
|
0.00 / 0.00%
|
7.24
|
7.24
|
7.10
|
7.16
|
7.14
|
6.57
|
101,400
|
|
|
3/19/2024
|
+0.06 / +0.85%
|
7.17
|
7.35
|
7.14
|
7.16
|
7.22
|
6.57
|
189,100
|
|
|
3/18/2024
|
0.00 / 0.00%
|
7.10
|
7.14
|
6.90
|
7.10
|
7.03
|
6.52
|
399,500
|
|
|
3/15/2024
|
+0.01 / +0.14%
|
7.07
|
7.13
|
7.05
|
7.10
|
7.08
|
6.52
|
241,700
|
|
|
3/14/2024
|
0.00 / 0.00%
|
7.09
|
7.17
|
7.08
|
7.09
|
7.10
|
6.51
|
157,800
|
|
|
3/13/2024
|
+0.01 / +0.14%
|
7.14
|
7.17
|
7.05
|
7.09
|
7.08
|
6.51
|
256,000
|
|
|
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
|
|
|