|
Closing price on 7/22/2026
|
|
| Open |
4.26 |
| High |
4.43 |
| Low |
4.26 |
| Volume |
9,200 |
| Split-adjusted Price |
4.37 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
-0.06 / -1.35%
|
4.26
|
4.43
|
4.26
|
4.37
|
4.30
|
4.37
|
9,200
|
|
|
7/21/2026
|
+0.02 / +0.45%
|
4.35
|
4.50
|
4.30
|
4.43
|
4.37
|
4.43
|
23,500
|
|
|
7/20/2026
|
-0.13 / -2.86%
|
4.54
|
4.54
|
4.35
|
4.41
|
4.41
|
4.41
|
14,700
|
|
|
7/17/2026
|
+0.09 / +2.02%
|
4.55
|
4.56
|
4.44
|
4.54
|
4.46
|
4.54
|
6,200
|
|
|
7/16/2026
|
-0.06 / -1.33%
|
4.41
|
4.58
|
4.41
|
4.45
|
4.48
|
4.45
|
15,600
|
|
|
7/15/2026
|
0.00 / 0.00%
|
4.51
|
4.56
|
4.48
|
4.51
|
4.51
|
4.51
|
10,800
|
|
|
7/14/2026
|
-0.06 / -1.31%
|
4.55
|
4.55
|
4.39
|
4.51
|
4.43
|
4.51
|
12,600
|
|
|
7/13/2026
|
-0.03 / -0.65%
|
4.52
|
4.59
|
4.43
|
4.57
|
4.47
|
4.57
|
17,400
|
|
|
7/10/2026
|
+0.02 / +0.44%
|
4.73
|
4.73
|
4.60
|
4.60
|
4.61
|
4.60
|
1,000
|
|
|
7/9/2026
|
+0.12 / +2.69%
|
4.59
|
4.60
|
4.43
|
4.58
|
4.51
|
4.58
|
7,200
|
|
|
7/8/2026
|
-0.13 / -2.83%
|
4.62
|
4.79
|
4.46
|
4.46
|
4.56
|
4.46
|
13,800
|
|
|
7/7/2026
|
-0.02 / -0.43%
|
4.53
|
4.60
|
4.41
|
4.59
|
4.51
|
4.59
|
6,200
|
|
|
7/6/2026
|
+0.01 / +0.22%
|
4.60
|
4.61
|
4.51
|
4.61
|
4.54
|
4.61
|
9,700
|
|
|
7/3/2026
|
+0.05 / +1.10%
|
4.60
|
4.60
|
4.51
|
4.60
|
4.57
|
4.60
|
51,500
|
|
|
7/2/2026
|
-0.05 / -1.09%
|
4.68
|
4.68
|
4.55
|
4.55
|
4.59
|
4.55
|
7,100
|
|
|
7/1/2026
|
-0.04 / -0.86%
|
4.64
|
4.88
|
4.50
|
4.60
|
4.53
|
4.60
|
48,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
4.56
|
4.64
|
4.52
|
4.64
|
4.56
|
4.64
|
29,500
|
|
|
6/29/2026
|
+0.04 / +0.87%
|
4.65
|
4.80
|
4.51
|
4.64
|
4.56
|
4.64
|
11,800
|
|
|
6/26/2026
|
-0.04 / -0.86%
|
4.75
|
4.75
|
4.55
|
4.60
|
4.56
|
4.60
|
22,400
|
|
|
6/25/2026
|
0.00 / 0.00%
|
4.68
|
4.70
|
4.56
|
4.64
|
4.62
|
4.64
|
3,400
|
|
|
6/24/2026
|
-0.01 / -0.22%
|
4.68
|
4.75
|
4.55
|
4.64
|
4.58
|
4.64
|
10,900
|
|
|
6/23/2026
|
+0.05 / +1.09%
|
4.69
|
4.88
|
4.55
|
4.65
|
4.59
|
4.65
|
25,100
|
|
|
6/22/2026
|
-0.02 / -0.43%
|
4.62
|
4.71
|
4.59
|
4.60
|
4.61
|
4.60
|
20,500
|
|
|
6/19/2026
|
-0.14 / -2.94%
|
4.75
|
4.78
|
4.62
|
4.62
|
4.67
|
4.62
|
11,100
|
|
|
6/18/2026
|
+0.06 / +1.28%
|
4.79
|
4.79
|
4.62
|
4.76
|
4.73
|
4.76
|
1,300
|
|
|
6/17/2026
|
0.00 / 0.00%
|
4.70
|
4.78
|
4.64
|
4.70
|
4.68
|
4.70
|
38,100
|
|
|
6/16/2026
|
+0.02 / +0.43%
|
4.69
|
4.75
|
4.60
|
4.70
|
4.67
|
4.70
|
8,800
|
|
|
6/15/2026
|
+0.04 / +0.86%
|
4.53
|
4.78
|
4.53
|
4.68
|
4.72
|
4.68
|
1,600
|
|
|
6/12/2026
|
-0.01 / -0.22%
|
4.65
|
4.65
|
4.62
|
4.64
|
4.63
|
4.64
|
33,900
|
|
|
6/11/2026
|
0.00 / 0.00%
|
4.65
|
4.69
|
4.61
|
4.65
|
4.64
|
4.65
|
31,500
|
|
|