|
Closing price on 6/16/2022
|
|
| Open |
7.83 |
| High |
8.02 |
| Low |
7.80 |
| Volume |
212,700 |
| Split-adjusted Price |
6.51 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.01 / +0.13%
|
7.83
|
8.02
|
7.80
|
7.81
|
7.87
|
6.51
|
212,700
|
|
|
6/15/2022
|
-0.31 / -3.82%
|
8.19
|
8.20
|
7.58
|
7.80
|
7.83
|
6.50
|
422,500
|
|
|
6/14/2022
|
-0.25 / -2.99%
|
8.10
|
8.33
|
8.09
|
8.11
|
8.19
|
6.76
|
203,600
|
|
|
6/13/2022
|
-0.62 / -6.90%
|
8.89
|
8.89
|
8.36
|
8.36
|
8.50
|
6.97
|
428,900
|
|
|
6/10/2022
|
-0.19 / -2.07%
|
9.17
|
9.17
|
8.95
|
8.98
|
9.11
|
7.49
|
237,400
|
|
|
6/9/2022
|
-0.01 / -0.11%
|
9.07
|
9.40
|
9.07
|
9.17
|
9.23
|
7.64
|
126,800
|
|
|
6/8/2022
|
+0.28 / +3.15%
|
8.85
|
9.30
|
8.85
|
9.18
|
9.11
|
7.65
|
383,200
|
|
|
6/7/2022
|
-0.25 / -2.73%
|
9.15
|
9.18
|
8.63
|
8.90
|
9.00
|
7.42
|
208,200
|
|
|
6/6/2022
|
-0.15 / -1.61%
|
9.29
|
9.30
|
9.12
|
9.15
|
9.24
|
7.63
|
227,400
|
|
|
6/3/2022
|
-0.25 / -2.62%
|
9.55
|
9.59
|
9.20
|
9.30
|
9.38
|
7.75
|
324,300
|
|
|
6/2/2022
|
-0.25 / -2.55%
|
9.99
|
9.99
|
9.40
|
9.55
|
9.63
|
7.96
|
205,400
|
|
|
6/1/2022
|
-0.18 / -1.80%
|
9.92
|
10.10
|
9.71
|
9.80
|
9.93
|
8.17
|
243,800
|
|
|
5/31/2022
|
0.00 / 0.00%
|
9.92
|
10.20
|
9.92
|
9.98
|
9.99
|
8.32
|
366,800
|
|
|
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
|
|
|