|
Closing price on 5/7/2021
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
417,500 |
| Split-adjusted Price |
10.00 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
-0.15 / -1.01%
|
14.70
|
14.90
|
14.40
|
14.65
|
14.64
|
10.00
|
417,500
|
|
|
5/6/2021
|
+0.40 / +2.78%
|
14.25
|
14.80
|
14.20
|
14.80
|
14.39
|
10.11
|
757,600
|
|
|
5/5/2021
|
+0.45 / +3.23%
|
13.95
|
14.50
|
13.95
|
14.40
|
14.25
|
9.83
|
562,300
|
|
|
5/4/2021
|
-0.10 / -0.71%
|
13.85
|
13.95
|
13.60
|
13.95
|
13.82
|
9.52
|
307,000
|
|
|
4/29/2021
|
+0.65 / +4.85%
|
13.50
|
14.10
|
13.50
|
14.05
|
13.76
|
9.59
|
512,200
|
|
|
4/28/2021
|
+0.15 / +1.13%
|
13.20
|
13.55
|
13.15
|
13.40
|
13.35
|
9.15
|
421,900
|
|
|
4/27/2021
|
-0.25 / -1.85%
|
13.55
|
13.55
|
13.20
|
13.25
|
13.33
|
9.05
|
143,300
|
|
|
4/26/2021
|
-0.15 / -1.10%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.65
|
9.22
|
717,100
|
|
|
4/23/2021
|
-0.15 / -1.09%
|
13.75
|
13.85
|
13.45
|
13.65
|
13.62
|
9.32
|
635,800
|
|
|
4/22/2021
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.94
|
9.42
|
225,300
|
|
|
4/20/2021
|
-0.20 / -1.43%
|
13.95
|
14.05
|
13.60
|
13.80
|
13.84
|
9.42
|
488,200
|
|
|
4/19/2021
|
+0.10 / +0.72%
|
14.10
|
14.20
|
13.70
|
14.00
|
13.96
|
9.56
|
694,700
|
|
|
4/16/2021
|
-0.35 / -2.46%
|
14.25
|
14.35
|
13.80
|
13.90
|
14.16
|
9.49
|
436,800
|
|
|
4/15/2021
|
+0.10 / +0.71%
|
14.25
|
14.50
|
14.05
|
14.25
|
14.26
|
9.73
|
1,306,100
|
|
|
4/14/2021
|
+0.80 / +5.99%
|
13.15
|
14.15
|
13.10
|
14.15
|
13.54
|
9.66
|
664,200
|
|
|
4/13/2021
|
-0.15 / -1.11%
|
13.60
|
13.60
|
13.35
|
13.35
|
13.46
|
9.12
|
393,400
|
|
|
4/12/2021
|
+0.25 / +1.89%
|
13.35
|
13.55
|
13.25
|
13.50
|
13.42
|
9.22
|
1,058,406
|
|
|
4/9/2021
|
-0.10 / -0.75%
|
13.25
|
13.40
|
13.15
|
13.25
|
13.25
|
9.05
|
423,300
|
|
|
4/8/2021
|
-0.30 / -2.20%
|
13.80
|
13.80
|
13.35
|
13.35
|
13.55
|
9.12
|
314,300
|
|
|
4/7/2021
|
+0.25 / +1.87%
|
13.40
|
13.80
|
13.10
|
13.65
|
13.43
|
9.32
|
554,300
|
|
|
4/6/2021
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.10
|
13.40
|
13.35
|
9.15
|
468,500
|
|
|
4/5/2021
|
+0.85 / +6.75%
|
12.75
|
13.45
|
12.55
|
13.45
|
13.06
|
9.18
|
783,300
|
|
|
4/2/2021
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.45
|
12.60
|
12.57
|
8.60
|
401,500
|
|
|
4/1/2021
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.30
|
12.55
|
12.46
|
8.57
|
177,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.50
|
12.55
|
12.61
|
8.57
|
288,000
|
|
|
3/30/2021
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.55
|
12.42
|
8.57
|
333,600
|
|
|
3/29/2021
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.35
|
12.50
|
12.49
|
8.53
|
241,900
|
|
|
3/26/2021
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.05
|
12.55
|
12.50
|
8.57
|
326,700
|
|
|
3/25/2021
|
+0.25 / +2.04%
|
12.30
|
12.50
|
11.95
|
12.50
|
12.30
|
8.53
|
352,400
|
|
|
3/24/2021
|
-0.20 / -1.61%
|
12.20
|
12.30
|
12.00
|
12.25
|
12.20
|
8.36
|
138,600
|
|
|