|
Closing price on 5/28/2024
|
|
| Open |
6.71 |
| High |
6.77 |
| Low |
6.67 |
| Volume |
55,400 |
| Split-adjusted Price |
6.14 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
-0.01 / -0.15%
|
6.71
|
6.77
|
6.67
|
6.69
|
6.69
|
6.14
|
55,400
|
|
|
5/27/2024
|
+0.02 / +0.30%
|
6.78
|
6.78
|
6.68
|
6.70
|
6.72
|
6.15
|
56,300
|
|
|
5/24/2024
|
-0.07 / -1.04%
|
6.75
|
6.78
|
6.66
|
6.68
|
6.71
|
6.13
|
65,600
|
|
|
5/23/2024
|
-0.02 / -0.30%
|
6.80
|
6.80
|
6.70
|
6.75
|
6.76
|
6.20
|
174,000
|
|
|
5/22/2024
|
-0.02 / -0.29%
|
6.80
|
6.82
|
6.76
|
6.77
|
6.80
|
6.22
|
172,100
|
|
|
5/21/2024
|
-0.01 / -0.15%
|
6.80
|
6.82
|
6.75
|
6.79
|
6.77
|
6.23
|
241,100
|
|
|
5/20/2024
|
-0.02 / -0.29%
|
6.94
|
6.94
|
6.80
|
6.80
|
6.82
|
6.24
|
111,900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
6.80
|
6.85
|
6.76
|
6.82
|
6.81
|
6.26
|
48,400
|
|
|
5/16/2024
|
+0.03 / +0.44%
|
6.82
|
6.99
|
6.79
|
6.82
|
6.80
|
6.26
|
105,700
|
|
|
5/15/2024
|
-0.04 / -0.59%
|
6.83
|
6.93
|
6.77
|
6.79
|
6.80
|
6.23
|
113,100
|
|
|
5/14/2024
|
-0.02 / -0.29%
|
6.85
|
6.85
|
6.78
|
6.83
|
6.79
|
6.27
|
92,500
|
|
|
5/13/2024
|
+0.05 / +0.74%
|
6.87
|
6.87
|
6.75
|
6.85
|
6.79
|
6.29
|
51,900
|
|
|
5/10/2024
|
-0.09 / -1.31%
|
6.80
|
6.88
|
6.72
|
6.80
|
6.75
|
6.24
|
92,400
|
|
|
5/9/2024
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.71
|
6.89
|
6.80
|
6.33
|
18,100
|
|
|
5/8/2024
|
+0.11 / +1.62%
|
6.70
|
6.95
|
6.69
|
6.90
|
6.83
|
6.33
|
170,500
|
|
|
5/7/2024
|
+0.09 / +1.34%
|
6.70
|
6.79
|
6.64
|
6.79
|
6.72
|
6.23
|
74,900
|
|
|
5/6/2024
|
+0.08 / +1.21%
|
6.62
|
6.70
|
6.62
|
6.70
|
6.69
|
6.15
|
103,000
|
|
|
5/3/2024
|
-0.18 / -2.65%
|
6.80
|
6.80
|
6.50
|
6.62
|
6.67
|
6.08
|
89,300
|
|
|
5/2/2024
|
-0.05 / -0.73%
|
6.80
|
6.90
|
6.45
|
6.80
|
6.76
|
6.24
|
104,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
6.99
|
7.10
|
6.85
|
6.85
|
6.95
|
6.29
|
216,400
|
|
|
4/25/2024
|
+0.18 / +2.70%
|
6.65
|
6.95
|
6.63
|
6.85
|
6.79
|
6.29
|
215,100
|
|
|
4/24/2024
|
+0.29 / +4.55%
|
6.40
|
6.80
|
6.40
|
6.67
|
6.67
|
6.12
|
75,100
|
|
|
4/23/2024
|
-0.12 / -1.85%
|
6.50
|
6.58
|
6.38
|
6.38
|
6.45
|
5.86
|
57,100
|
|
|
4/22/2024
|
+0.31 / +5.01%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.41
|
5.97
|
143,400
|
|
|
4/19/2024
|
+0.06 / +0.98%
|
6.13
|
6.25
|
6.08
|
6.19
|
6.15
|
5.68
|
140,500
|
|
|
4/17/2024
|
-0.05 / -0.81%
|
6.18
|
6.28
|
6.13
|
6.13
|
6.19
|
5.63
|
47,800
|
|
|
4/16/2024
|
-0.07 / -1.12%
|
6.43
|
6.43
|
6.00
|
6.18
|
6.16
|
5.67
|
193,000
|
|
|
4/15/2024
|
-0.45 / -6.72%
|
6.54
|
6.68
|
6.24
|
6.25
|
6.51
|
5.74
|
255,300
|
|
|
4/12/2024
|
-0.07 / -1.03%
|
6.85
|
6.85
|
6.69
|
6.70
|
6.73
|
6.15
|
153,900
|
|
|
4/11/2024
|
-0.12 / -1.74%
|
6.75
|
6.93
|
6.73
|
6.77
|
6.80
|
6.22
|
76,700
|
|
|