|
|
Closing price on 7/19/2023
|
|
| Open |
7.85 |
| High |
8.30 |
| Low |
7.85 |
| Volume |
630,800 |
| Split-adjusted Price |
7.49 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
+0.34 / +4.35%
|
7.85
|
8.30
|
7.85
|
8.16
|
8.09
|
7.49
|
630,800
|
|
|
7/18/2023
|
+0.08 / +1.03%
|
7.74
|
8.00
|
7.57
|
7.82
|
7.81
|
7.18
|
1,184,000
|
|
|
7/17/2023
|
+0.25 / +3.34%
|
7.50
|
7.99
|
7.50
|
7.74
|
7.77
|
7.11
|
398,900
|
|
|
7/14/2023
|
+0.16 / +2.18%
|
7.39
|
7.57
|
7.34
|
7.49
|
7.45
|
6.88
|
555,100
|
|
|
7/13/2023
|
+0.11 / +1.52%
|
7.38
|
7.38
|
7.20
|
7.33
|
7.25
|
6.73
|
197,900
|
|
|
7/12/2023
|
-0.14 / -1.90%
|
7.39
|
7.46
|
7.20
|
7.22
|
7.35
|
6.63
|
207,500
|
|
|
7/11/2023
|
+0.02 / +0.27%
|
7.49
|
7.49
|
7.32
|
7.36
|
7.38
|
6.76
|
1,027,400
|
|
|
7/10/2023
|
+0.09 / +1.24%
|
7.45
|
7.48
|
7.29
|
7.34
|
7.36
|
6.74
|
289,100
|
|
|
7/7/2023
|
+0.39 / +5.69%
|
6.86
|
7.30
|
6.80
|
7.25
|
7.14
|
6.66
|
682,400
|
|
|
7/6/2023
|
-0.10 / -1.44%
|
7.04
|
7.04
|
6.84
|
6.86
|
6.89
|
6.30
|
146,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
7.02
|
7.08
|
6.96
|
6.96
|
7.00
|
6.39
|
234,800
|
|
|
7/4/2023
|
+0.08 / +1.16%
|
6.92
|
7.00
|
6.90
|
6.96
|
6.96
|
6.39
|
180,600
|
|
|
7/3/2023
|
+0.07 / +1.03%
|
6.82
|
7.00
|
6.82
|
6.88
|
6.89
|
6.32
|
101,600
|
|
|
6/30/2023
|
+0.01 / +0.15%
|
6.80
|
7.00
|
6.80
|
6.81
|
6.84
|
6.25
|
120,200
|
|
|
6/29/2023
|
-0.10 / -1.45%
|
6.99
|
7.14
|
6.80
|
6.80
|
6.96
|
6.24
|
324,600
|
|
|
6/28/2023
|
-0.07 / -1.00%
|
6.96
|
7.00
|
6.80
|
6.90
|
6.93
|
6.33
|
145,000
|
|
|
6/27/2023
|
+0.08 / +1.16%
|
6.90
|
7.00
|
6.88
|
6.97
|
6.91
|
6.40
|
352,300
|
|
|
6/26/2023
|
-0.51 / -6.89%
|
7.40
|
7.40
|
6.89
|
6.89
|
7.07
|
6.33
|
603,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|