|
Closing price on 6/14/2024
|
|
| Open |
6.81 |
| High |
6.87 |
| Low |
6.71 |
| Volume |
127,600 |
| Split-adjusted Price |
6.16 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2024
|
-0.09 / -1.32%
|
6.81
|
6.87
|
6.71
|
6.71
|
6.78
|
6.16
|
127,600
|
|
|
6/13/2024
|
0.00 / 0.00%
|
6.86
|
6.90
|
6.75
|
6.80
|
6.78
|
6.24
|
144,100
|
|
|
6/12/2024
|
0.00 / 0.00%
|
6.80
|
6.81
|
6.70
|
6.80
|
6.77
|
6.24
|
97,900
|
|
|
6/11/2024
|
-0.05 / -0.73%
|
6.85
|
6.85
|
6.80
|
6.80
|
6.82
|
6.24
|
86,200
|
|
|
6/10/2024
|
-0.11 / -1.58%
|
6.96
|
6.97
|
6.84
|
6.85
|
6.89
|
6.29
|
198,700
|
|
|
6/7/2024
|
+0.01 / +0.14%
|
7.12
|
7.12
|
6.90
|
6.96
|
6.94
|
6.39
|
183,900
|
|
|
6/6/2024
|
+0.11 / +1.61%
|
6.82
|
7.20
|
6.82
|
6.95
|
7.02
|
6.38
|
361,700
|
|
|
6/5/2024
|
+0.09 / +1.33%
|
6.75
|
6.93
|
6.75
|
6.84
|
6.83
|
6.28
|
350,700
|
|
|
6/4/2024
|
-0.01 / -0.15%
|
6.77
|
6.85
|
6.71
|
6.75
|
6.78
|
6.20
|
46,400
|
|
|
6/3/2024
|
+0.02 / +0.30%
|
6.75
|
6.85
|
6.68
|
6.76
|
6.77
|
6.21
|
1,488,500
|
|
|
5/31/2024
|
-0.07 / -1.03%
|
6.81
|
6.81
|
6.74
|
6.74
|
6.78
|
6.19
|
70,500
|
|
|
5/30/2024
|
-0.05 / -0.73%
|
6.70
|
6.87
|
6.70
|
6.81
|
6.82
|
6.25
|
88,100
|
|
|
5/29/2024
|
+0.17 / +2.54%
|
6.76
|
6.95
|
6.68
|
6.86
|
6.82
|
6.30
|
254,500
|
|
|
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
|
|
|