|
Closing price on 6/23/2023
|
|
| Open |
7.55 |
| High |
7.69 |
| Low |
7.38 |
| Volume |
278,300 |
| Split-adjusted Price |
6.79 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
-0.15 / -1.99%
|
7.55
|
7.69
|
7.38
|
7.40
|
7.44
|
6.79
|
278,300
|
|
|
6/22/2023
|
-0.05 / -0.66%
|
7.74
|
7.74
|
7.51
|
7.55
|
7.66
|
6.93
|
458,000
|
|
|
6/21/2023
|
+0.27 / +3.68%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.41
|
6.98
|
368,300
|
|
|
6/20/2023
|
+0.03 / +0.41%
|
7.45
|
7.45
|
7.18
|
7.33
|
7.22
|
6.73
|
66,600
|
|
|
6/19/2023
|
-0.10 / -1.35%
|
7.40
|
7.55
|
7.10
|
7.30
|
7.32
|
6.70
|
281,600
|
|
|
6/16/2023
|
-0.09 / -1.20%
|
7.65
|
7.73
|
7.30
|
7.40
|
7.52
|
6.79
|
209,800
|
|
|
6/15/2023
|
+0.09 / +1.22%
|
7.31
|
7.60
|
7.25
|
7.49
|
7.36
|
6.88
|
280,600
|
|
|
6/14/2023
|
-0.30 / -3.90%
|
8.20
|
8.20
|
7.25
|
7.40
|
7.80
|
6.79
|
577,700
|
|
|
6/13/2023
|
+0.50 / +6.94%
|
7.35
|
7.70
|
7.34
|
7.70
|
7.64
|
7.07
|
1,305,300
|
|
|
6/12/2023
|
+0.42 / +6.19%
|
6.57
|
7.25
|
6.57
|
7.20
|
7.18
|
6.61
|
698,100
|
|
|
6/9/2023
|
+0.04 / +0.59%
|
6.86
|
6.94
|
6.76
|
6.78
|
6.85
|
6.22
|
206,400
|
|
|
6/8/2023
|
+0.44 / +6.98%
|
6.30
|
6.74
|
6.29
|
6.74
|
6.67
|
6.19
|
717,600
|
|
|
6/7/2023
|
0.00 / 0.00%
|
6.22
|
6.33
|
6.22
|
6.30
|
6.29
|
5.78
|
827,500
|
|
|
6/6/2023
|
+0.05 / +0.80%
|
6.31
|
6.31
|
6.15
|
6.30
|
6.20
|
5.78
|
116,300
|
|
|
6/5/2023
|
-0.07 / -1.11%
|
6.32
|
6.32
|
6.20
|
6.25
|
6.25
|
5.74
|
116,200
|
|
|
6/2/2023
|
-0.03 / -0.47%
|
6.38
|
6.38
|
6.25
|
6.32
|
6.29
|
5.80
|
100,700
|
|
|
6/1/2023
|
+0.08 / +1.28%
|
6.35
|
6.40
|
6.27
|
6.35
|
6.34
|
5.83
|
142,400
|
|
|
5/31/2023
|
+0.02 / +0.32%
|
6.40
|
6.40
|
6.20
|
6.27
|
6.30
|
5.76
|
143,100
|
|
|
5/30/2023
|
+0.15 / +2.46%
|
6.12
|
6.32
|
6.12
|
6.25
|
6.24
|
5.74
|
162,100
|
|
|
5/29/2023
|
+0.24 / +4.10%
|
5.90
|
6.12
|
5.90
|
6.10
|
6.04
|
5.60
|
194,000
|
|
|
5/26/2023
|
-0.04 / -0.68%
|
5.86
|
5.91
|
5.85
|
5.86
|
5.88
|
5.38
|
67,700
|
|
|
5/25/2023
|
-0.02 / -0.34%
|
5.95
|
5.95
|
5.86
|
5.90
|
5.89
|
5.42
|
39,400
|
|
|
5/24/2023
|
0.00 / 0.00%
|
5.82
|
5.96
|
5.82
|
5.92
|
5.88
|
5.43
|
21,100
|
|
|
5/23/2023
|
-0.01 / -0.17%
|
5.93
|
5.99
|
5.90
|
5.92
|
5.92
|
5.43
|
73,600
|
|
|
5/22/2023
|
+0.07 / +1.19%
|
5.80
|
5.96
|
5.80
|
5.93
|
5.88
|
5.44
|
66,800
|
|
|
5/19/2023
|
-0.03 / -0.51%
|
5.89
|
5.89
|
5.70
|
5.86
|
5.80
|
5.38
|
50,000
|
|
|
5/18/2023
|
-0.01 / -0.17%
|
5.86
|
5.92
|
5.86
|
5.89
|
5.88
|
5.41
|
24,100
|
|
|
5/17/2023
|
+0.02 / +0.34%
|
5.88
|
5.93
|
5.87
|
5.90
|
5.89
|
5.42
|
46,600
|
|
|
5/16/2023
|
-0.11 / -1.84%
|
5.99
|
6.00
|
5.88
|
5.88
|
5.93
|
5.40
|
112,000
|
|
|
5/15/2023
|
+0.02 / +0.34%
|
6.00
|
6.07
|
5.97
|
5.99
|
6.00
|
5.50
|
86,500
|
|
|