|
Closing price on 5/12/2020
|
|
| Open |
9.70 |
| High |
9.75 |
| Low |
9.56 |
| Volume |
45,910 |
| Split-adjusted Price |
6.04 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.56
|
9.70
|
9.65
|
6.04
|
45,910
|
|
|
5/11/2020
|
-0.19 / -1.92%
|
9.30
|
9.92
|
9.30
|
9.70
|
9.77
|
6.04
|
61,430
|
|
|
5/8/2020
|
-0.01 / -0.10%
|
9.95
|
9.98
|
9.85
|
9.89
|
9.91
|
6.16
|
69,810
|
|
|
5/7/2020
|
+0.20 / +2.06%
|
9.80
|
9.93
|
9.71
|
9.90
|
9.84
|
6.17
|
137,650
|
|
|
5/6/2020
|
+0.10 / +1.04%
|
9.70
|
9.89
|
9.63
|
9.70
|
9.73
|
6.04
|
264,090
|
|
|
5/5/2020
|
-0.27 / -2.74%
|
9.87
|
9.88
|
9.60
|
9.60
|
9.66
|
5.98
|
29,720
|
|
|
5/4/2020
|
-0.02 / -0.20%
|
9.90
|
9.90
|
9.75
|
9.87
|
9.87
|
6.15
|
19,450
|
|
|
4/29/2020
|
-0.01 / -0.10%
|
9.92
|
9.92
|
9.80
|
9.89
|
9.90
|
6.16
|
30,600
|
|
|
4/28/2020
|
+0.06 / +0.61%
|
9.84
|
9.97
|
9.74
|
9.90
|
9.92
|
6.17
|
20,160
|
|
|
4/27/2020
|
+0.08 / +0.82%
|
9.80
|
10.00
|
9.75
|
9.84
|
9.84
|
6.13
|
120,380
|
|
|
4/24/2020
|
+0.01 / +0.10%
|
9.76
|
9.80
|
9.65
|
9.76
|
9.74
|
6.08
|
48,980
|
|
|
4/23/2020
|
+0.06 / +0.62%
|
9.75
|
9.80
|
9.69
|
9.75
|
9.76
|
6.07
|
51,640
|
|
|
4/22/2020
|
-0.16 / -1.62%
|
9.90
|
9.90
|
9.69
|
9.69
|
9.69
|
6.04
|
5,880
|
|
|
4/21/2020
|
-0.05 / -0.51%
|
9.92
|
9.92
|
9.85
|
9.85
|
9.90
|
6.14
|
27,380
|
|
|
4/20/2020
|
-0.03 / -0.30%
|
9.90
|
9.94
|
9.85
|
9.90
|
9.91
|
6.17
|
126,490
|
|
|
4/17/2020
|
+0.03 / +0.30%
|
10.00
|
10.10
|
9.84
|
9.93
|
9.94
|
6.19
|
92,240
|
|
|
4/16/2020
|
+0.06 / +0.61%
|
9.84
|
10.00
|
9.84
|
9.90
|
9.92
|
6.17
|
80,250
|
|
|
4/15/2020
|
+0.14 / +1.44%
|
9.80
|
9.97
|
9.60
|
9.84
|
9.82
|
6.13
|
98,170
|
|
|
4/14/2020
|
-0.35 / -3.48%
|
10.10
|
10.10
|
9.68
|
9.70
|
9.83
|
6.04
|
113,960
|
|
|
4/13/2020
|
-0.05 / -0.50%
|
10.20
|
10.20
|
9.60
|
10.05
|
9.97
|
6.26
|
101,010
|
|
|
4/10/2020
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.23
|
6.29
|
1,723,020
|
|
|
4/9/2020
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.39
|
6.54
|
22,050
|
|
|
4/8/2020
|
0.00 / 0.00%
|
9.85
|
9.90
|
9.68
|
9.90
|
9.89
|
6.17
|
1,113,890
|
|
|
4/7/2020
|
+0.10 / +1.02%
|
9.85
|
9.95
|
9.71
|
9.90
|
9.88
|
6.17
|
77,330
|
|
|
4/6/2020
|
0.00 / 0.00%
|
9.80
|
9.82
|
9.50
|
9.80
|
9.78
|
6.10
|
547,920
|
|
|
4/3/2020
|
0.00 / 0.00%
|
9.80
|
9.82
|
9.56
|
9.80
|
9.75
|
6.10
|
285,334
|
|
|
4/1/2020
|
+0.01 / +0.10%
|
9.79
|
9.80
|
9.53
|
9.80
|
9.76
|
6.10
|
23,060
|
|
|
3/31/2020
|
-0.01 / -0.10%
|
9.80
|
9.80
|
9.20
|
9.79
|
9.70
|
6.10
|
442,200
|
|
|
3/30/2020
|
0.00 / 0.00%
|
9.45
|
9.80
|
9.12
|
9.80
|
9.58
|
6.10
|
148,340
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.80
|
9.81
|
9.46
|
9.80
|
9.72
|
6.10
|
77,060
|
|
|