|
Closing price on 5/9/2024
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.71 |
| Volume |
18,100 |
| Split-adjusted Price |
6.33 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2024
|
+0.03 / +0.44%
|
6.87
|
6.89
|
6.78
|
6.89
|
6.85
|
6.33
|
67,600
|
|
|
4/9/2024
|
+0.06 / +0.88%
|
6.80
|
6.87
|
6.72
|
6.86
|
6.82
|
6.30
|
168,600
|
|
|
4/8/2024
|
-0.09 / -1.31%
|
6.90
|
6.91
|
6.79
|
6.80
|
6.82
|
6.24
|
88,100
|
|
|
4/5/2024
|
0.00 / 0.00%
|
6.89
|
6.98
|
6.71
|
6.89
|
6.85
|
6.33
|
129,300
|
|
|
4/4/2024
|
-0.08 / -1.15%
|
7.03
|
7.03
|
6.88
|
6.89
|
6.92
|
6.33
|
145,100
|
|
|
4/3/2024
|
-0.05 / -0.71%
|
7.03
|
7.08
|
6.97
|
6.97
|
7.03
|
6.40
|
96,600
|
|
|
4/2/2024
|
-0.04 / -0.57%
|
7.06
|
7.06
|
6.96
|
7.02
|
7.01
|
6.44
|
962,500
|
|
|
4/1/2024
|
-0.03 / -0.42%
|
7.09
|
7.11
|
7.05
|
7.06
|
7.07
|
6.48
|
128,000
|
|
|
3/29/2024
|
-0.01 / -0.14%
|
7.11
|
7.11
|
7.07
|
7.09
|
7.09
|
6.51
|
86,200
|
|
|
3/28/2024
|
-0.04 / -0.56%
|
7.14
|
7.20
|
7.08
|
7.10
|
7.11
|
6.52
|
188,200
|
|
|
3/27/2024
|
+0.05 / +0.71%
|
7.14
|
7.30
|
7.09
|
7.14
|
7.12
|
6.55
|
124,500
|
|
|
3/26/2024
|
-0.05 / -0.70%
|
7.14
|
7.14
|
7.03
|
7.09
|
7.09
|
6.51
|
139,400
|
|
|
3/25/2024
|
-0.08 / -1.11%
|
7.22
|
7.28
|
7.13
|
7.14
|
7.22
|
6.55
|
135,800
|
|
|