|
Closing price on 5/30/2022
|
|
| Open |
9.98 |
| High |
10.15 |
| Low |
9.90 |
| Volume |
508,800 |
| Split-adjusted Price |
8.32 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
0.00 / 0.00%
|
9.98
|
10.15
|
9.90
|
9.98
|
10.00
|
8.32
|
508,800
|
|
|
5/27/2022
|
+0.03 / +0.30%
|
9.83
|
10.00
|
9.83
|
9.98
|
9.95
|
8.32
|
131,600
|
|
|
5/26/2022
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.95
|
9.91
|
8.29
|
297,400
|
|
|
5/25/2022
|
+0.32 / +3.36%
|
9.60
|
9.90
|
9.51
|
9.85
|
9.71
|
8.21
|
161,800
|
|
|
5/24/2022
|
+0.03 / +0.32%
|
9.49
|
9.70
|
9.38
|
9.53
|
9.43
|
7.94
|
319,000
|
|
|
5/23/2022
|
-0.10 / -1.04%
|
9.60
|
9.81
|
9.40
|
9.50
|
9.62
|
7.92
|
223,800
|
|
|
5/20/2022
|
-0.04 / -0.41%
|
9.38
|
9.76
|
9.38
|
9.60
|
9.65
|
8.00
|
182,000
|
|
|
5/19/2022
|
-0.16 / -1.63%
|
9.12
|
9.70
|
9.12
|
9.64
|
9.49
|
8.04
|
149,100
|
|
|
5/18/2022
|
+0.10 / +1.03%
|
9.85
|
10.10
|
9.50
|
9.80
|
9.90
|
8.17
|
242,900
|
|
|
5/17/2022
|
+0.62 / +6.83%
|
8.93
|
9.70
|
8.93
|
9.70
|
9.33
|
8.09
|
192,600
|
|
|
5/16/2022
|
+0.17 / +1.91%
|
9.53
|
9.53
|
8.91
|
9.08
|
9.11
|
7.57
|
329,500
|
|
|
5/13/2022
|
-0.67 / -6.99%
|
9.58
|
9.61
|
8.91
|
8.91
|
9.12
|
7.43
|
390,700
|
|
|
5/12/2022
|
-0.72 / -6.99%
|
10.25
|
10.25
|
9.58
|
9.58
|
9.80
|
7.99
|
781,400
|
|
|
5/11/2022
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.05
|
10.30
|
10.18
|
8.59
|
133,000
|
|
|
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
|
|
|