|
Closing price on 4/7/2022
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
14.35 |
| Volume |
470,000 |
| Split-adjusted Price |
10.69 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2022
|
-0.30 / -2.08%
|
14.45
|
14.50
|
14.10
|
14.15
|
14.33
|
10.39
|
539,400
|
|
|
3/10/2022
|
+0.25 / +1.76%
|
14.25
|
14.60
|
14.25
|
14.45
|
14.47
|
10.61
|
342,300
|
|
|
3/9/2022
|
-0.20 / -1.39%
|
14.25
|
14.40
|
13.95
|
14.20
|
14.20
|
10.43
|
427,300
|
|
|
3/8/2022
|
-0.25 / -1.71%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.45
|
10.58
|
651,500
|
|
|
3/7/2022
|
-0.25 / -1.68%
|
14.80
|
14.80
|
14.50
|
14.65
|
14.65
|
10.76
|
626,800
|
|
|
3/4/2022
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.85
|
10.94
|
480,000
|
|
|
3/3/2022
|
+0.65 / +4.53%
|
14.35
|
15.15
|
14.20
|
15.00
|
14.65
|
11.02
|
1,080,000
|
|
|
3/2/2022
|
-0.20 / -1.37%
|
14.75
|
14.75
|
14.25
|
14.35
|
14.40
|
10.54
|
516,100
|
|
|
3/1/2022
|
+0.15 / +1.04%
|
14.35
|
14.75
|
14.30
|
14.55
|
14.54
|
10.69
|
798,166
|
|
|
2/28/2022
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.25
|
14.40
|
14.37
|
10.58
|
274,800
|
|
|
2/25/2022
|
+0.10 / +0.70%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.37
|
10.50
|
549,800
|
|
|