|
Closing price on 6/9/2020
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
218,400 |
| Split-adjusted Price |
6.51 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
+0.15 / +1.46%
|
10.50
|
10.70
|
10.10
|
10.45
|
10.42
|
6.51
|
218,400
|
|
|
6/8/2020
|
+0.10 / +0.98%
|
10.25
|
10.55
|
10.20
|
10.30
|
10.32
|
6.42
|
133,690
|
|
|
6/5/2020
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.19
|
6.35
|
82,460
|
|
|
6/4/2020
|
0.00 / 0.00%
|
10.20
|
10.25
|
9.99
|
10.20
|
10.16
|
6.35
|
117,620
|
|
|
6/3/2020
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.21
|
6.35
|
2,242,911
|
|
|
6/2/2020
|
+0.30 / +2.94%
|
10.40
|
10.50
|
9.99
|
10.50
|
10.31
|
6.54
|
4,249,662
|
|
|
6/1/2020
|
+0.53 / +5.48%
|
9.67
|
10.20
|
9.60
|
10.20
|
9.71
|
6.35
|
50,270
|
|
|
5/29/2020
|
+0.01 / +0.10%
|
9.68
|
9.68
|
9.60
|
9.67
|
9.66
|
6.02
|
4,430
|
|
|
5/28/2020
|
-0.01 / -0.10%
|
9.69
|
9.70
|
9.65
|
9.66
|
9.66
|
6.02
|
35,180
|
|
|
5/27/2020
|
+0.02 / +0.21%
|
9.73
|
9.73
|
9.50
|
9.67
|
9.61
|
6.02
|
42,770
|
|
|
5/26/2020
|
+0.04 / +0.42%
|
9.65
|
9.72
|
9.62
|
9.65
|
9.65
|
6.01
|
43,520
|
|
|
5/25/2020
|
+0.01 / +0.10%
|
9.58
|
9.70
|
9.54
|
9.61
|
9.60
|
5.99
|
31,880
|
|
|
5/22/2020
|
0.00 / 0.00%
|
9.60
|
9.61
|
9.52
|
9.60
|
9.60
|
5.98
|
30,630
|
|
|
5/21/2020
|
0.00 / 0.00%
|
9.60
|
9.63
|
9.56
|
9.60
|
9.61
|
5.98
|
10,930
|
|
|
5/20/2020
|
0.00 / 0.00%
|
9.68
|
9.69
|
9.54
|
9.60
|
9.65
|
5.98
|
42,090
|
|
|
5/19/2020
|
-0.07 / -0.72%
|
9.70
|
9.72
|
9.60
|
9.60
|
9.65
|
5.98
|
63,430
|
|
|
5/18/2020
|
+0.07 / +0.73%
|
9.70
|
9.70
|
9.50
|
9.67
|
9.60
|
6.02
|
14,690
|
|
|
5/15/2020
|
-0.15 / -1.54%
|
9.80
|
9.81
|
9.50
|
9.60
|
9.64
|
5.98
|
41,380
|
|
|
5/14/2020
|
-0.06 / -0.61%
|
9.83
|
9.85
|
9.70
|
9.75
|
9.77
|
6.07
|
27,840
|
|
|
5/13/2020
|
+0.11 / +1.13%
|
9.78
|
9.88
|
9.71
|
9.81
|
9.81
|
6.11
|
148,010
|
|
|
5/12/2020
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.56
|
9.70
|
9.65
|
6.04
|
45,910
|
|
|
5/11/2020
|
-0.19 / -1.92%
|
9.30
|
9.92
|
9.30
|
9.70
|
9.77
|
6.04
|
61,430
|
|
|
5/8/2020
|
-0.01 / -0.10%
|
9.95
|
9.98
|
9.85
|
9.89
|
9.91
|
6.16
|
69,810
|
|
|
5/7/2020
|
+0.20 / +2.06%
|
9.80
|
9.93
|
9.71
|
9.90
|
9.84
|
6.17
|
137,650
|
|
|
5/6/2020
|
+0.10 / +1.04%
|
9.70
|
9.89
|
9.63
|
9.70
|
9.73
|
6.04
|
264,090
|
|
|
5/5/2020
|
-0.27 / -2.74%
|
9.87
|
9.88
|
9.60
|
9.60
|
9.66
|
5.98
|
29,720
|
|
|
5/4/2020
|
-0.02 / -0.20%
|
9.90
|
9.90
|
9.75
|
9.87
|
9.87
|
6.15
|
19,450
|
|
|
4/29/2020
|
-0.01 / -0.10%
|
9.92
|
9.92
|
9.80
|
9.89
|
9.90
|
6.16
|
30,600
|
|
|
4/28/2020
|
+0.06 / +0.61%
|
9.84
|
9.97
|
9.74
|
9.90
|
9.92
|
6.17
|
20,160
|
|
|
4/27/2020
|
+0.08 / +0.82%
|
9.80
|
10.00
|
9.75
|
9.84
|
9.84
|
6.13
|
120,380
|
|
|