|
Closing price on 6/4/2021
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.45 |
| Volume |
520,600 |
| Split-adjusted Price |
10.04 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+0.25 / +1.73%
|
14.50
|
14.80
|
14.45
|
14.70
|
14.60
|
10.04
|
520,600
|
|
|
6/3/2021
|
+0.25 / +1.76%
|
14.30
|
14.65
|
14.20
|
14.45
|
14.44
|
9.87
|
620,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.00
|
14.20
|
14.17
|
9.70
|
170,300
|
|
|
6/1/2021
|
-0.40 / -2.74%
|
14.60
|
14.65
|
14.20
|
14.20
|
14.48
|
9.70
|
80,000
|
|
|
5/31/2021
|
-0.50 / -3.31%
|
15.10
|
15.15
|
14.60
|
14.60
|
14.85
|
9.97
|
522,519
|
|
|
5/28/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.35
|
15.10
|
14.89
|
10.31
|
382,700
|
|
|
5/27/2021
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.30
|
15.40
|
15.78
|
10.51
|
186,600
|
|
|
5/26/2021
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.34
|
11.06
|
360,800
|
|
|
5/25/2021
|
+0.30 / +1.86%
|
16.20
|
16.45
|
16.10
|
16.40
|
16.33
|
11.20
|
500,400
|
|
|
5/24/2021
|
+0.60 / +3.87%
|
15.45
|
16.10
|
15.45
|
16.10
|
15.85
|
10.99
|
538,200
|
|
|
5/21/2021
|
+0.05 / +0.32%
|
15.45
|
15.70
|
15.30
|
15.50
|
15.50
|
10.58
|
500,400
|
|
|
5/20/2021
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.43
|
10.55
|
329,200
|
|
|
5/19/2021
|
+0.10 / +0.65%
|
15.35
|
15.60
|
15.30
|
15.45
|
15.45
|
10.55
|
430,400
|
|
|
5/18/2021
|
-0.10 / -0.65%
|
15.45
|
15.60
|
15.20
|
15.35
|
15.20
|
10.48
|
263,400
|
|
|
5/17/2021
|
-0.05 / -0.32%
|
15.45
|
15.55
|
15.25
|
15.45
|
15.25
|
10.55
|
356,500
|
|
|
5/14/2021
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.25
|
15.50
|
15.39
|
10.58
|
514,600
|
|
|
5/13/2021
|
-0.15 / -0.98%
|
15.35
|
15.45
|
15.15
|
15.20
|
15.29
|
10.38
|
412,600
|
|
|
5/12/2021
|
+1.00 / +6.97%
|
14.30
|
15.35
|
14.25
|
15.35
|
14.88
|
10.48
|
906,900
|
|
|
5/11/2021
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.15
|
14.35
|
14.28
|
9.80
|
216,600
|
|
|
5/10/2021
|
-0.40 / -2.73%
|
14.50
|
14.55
|
14.25
|
14.25
|
14.43
|
9.73
|
371,400
|
|
|
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
|
|
|