|
Closing price on 5/10/2022
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.54 |
| Volume |
358,300 |
| Split-adjusted Price |
8.42 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.15 / -1.46%
|
9.70
|
10.20
|
9.54
|
10.10
|
9.81
|
8.42
|
358,300
|
|
|
5/9/2022
|
-0.75 / -6.82%
|
10.90
|
10.90
|
10.25
|
10.25
|
10.28
|
8.54
|
774,600
|
|
|
5/6/2022
|
-0.35 / -3.08%
|
10.80
|
11.20
|
10.80
|
11.00
|
10.93
|
9.17
|
243,500
|
|
|
5/5/2022
|
-0.05 / -0.44%
|
11.40
|
11.60
|
10.90
|
11.35
|
11.29
|
9.46
|
221,700
|
|
|
5/4/2022
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.37
|
9.50
|
664,900
|
|
|
4/29/2022
|
+0.75 / +6.98%
|
10.75
|
11.50
|
10.60
|
11.50
|
11.07
|
9.59
|
354,000
|
|
|
4/28/2022
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.60
|
10.75
|
10.77
|
8.96
|
560,234
|
|
|
4/27/2022
|
+0.70 / +6.97%
|
10.10
|
10.75
|
10.00
|
10.75
|
10.20
|
8.96
|
843,800
|
|
|
4/26/2022
|
+0.19 / +1.93%
|
10.00
|
10.10
|
9.60
|
10.05
|
9.93
|
8.38
|
377,600
|
|
|
4/25/2022
|
-0.74 / -6.98%
|
10.90
|
10.90
|
9.86
|
9.86
|
10.15
|
8.22
|
587,700
|
|
|
4/22/2022
|
+0.20 / +1.92%
|
10.45
|
11.00
|
10.30
|
10.60
|
10.66
|
8.84
|
293,300
|
|
|
4/21/2022
|
-0.20 / -1.89%
|
9.90
|
11.15
|
9.90
|
10.40
|
10.33
|
8.67
|
377,100
|
|
|
4/20/2022
|
-0.65 / -5.78%
|
11.00
|
11.40
|
10.60
|
10.60
|
10.92
|
8.84
|
523,100
|
|
|
4/19/2022
|
-0.80 / -6.64%
|
12.10
|
12.20
|
11.25
|
11.25
|
11.79
|
9.38
|
462,500
|
|
|
4/18/2022
|
-0.90 / -6.95%
|
12.95
|
12.95
|
12.05
|
12.05
|
12.21
|
10.05
|
589,000
|
|
|
4/15/2022
|
-0.55 / -4.07%
|
13.50
|
13.50
|
12.95
|
12.95
|
13.12
|
10.80
|
339,100
|
|
|
4/14/2022
|
-0.05 / -0.37%
|
13.75
|
13.75
|
13.30
|
13.50
|
13.48
|
11.25
|
265,100
|
|
|
4/13/2022
|
+0.15 / +1.12%
|
13.80
|
13.80
|
12.60
|
13.55
|
13.25
|
11.30
|
343,300
|
|
|
4/12/2022
|
-0.65 / -4.63%
|
13.90
|
14.40
|
13.25
|
13.40
|
13.73
|
11.17
|
507,900
|
|
|
4/8/2022
|
-0.50 / -3.44%
|
14.35
|
14.50
|
13.90
|
14.05
|
14.19
|
11.71
|
511,600
|
|
|
4/7/2022
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.35
|
14.55
|
14.51
|
12.13
|
470,000
|
|
|
4/6/2022
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.60
|
14.65
|
14.80
|
12.21
|
581,900
|
|
|
4/5/2022
|
-0.10 / -0.67%
|
14.95
|
15.15
|
14.80
|
14.85
|
14.94
|
12.38
|
534,300
|
|
|
4/4/2022
|
-0.05 / -0.33%
|
15.15
|
15.40
|
14.75
|
14.95
|
15.00
|
12.46
|
531,800
|
|
|
4/1/2022
|
+0.35 / +2.39%
|
14.60
|
15.25
|
14.20
|
15.00
|
14.76
|
12.50
|
832,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
14.70
|
14.95
|
14.50
|
14.65
|
14.71
|
12.21
|
485,300
|
|
|
3/30/2022
|
-0.50 / -3.30%
|
14.85
|
15.20
|
14.55
|
14.65
|
14.84
|
12.21
|
804,800
|
|
|
3/29/2022
|
+0.35 / +2.36%
|
14.80
|
15.25
|
14.80
|
15.15
|
15.11
|
12.63
|
524,900
|
|
|
3/28/2022
|
-0.60 / -3.90%
|
15.30
|
15.55
|
14.60
|
14.80
|
15.16
|
12.34
|
973,500
|
|
|
3/25/2022
|
+0.30 / +1.99%
|
15.20
|
15.70
|
15.05
|
15.40
|
15.33
|
12.84
|
2,327,900
|
|
|