|
Closing price on 7/7/2020
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
488,040 |
| Split-adjusted Price |
6.98 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2020
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.29
|
6.98
|
488,040
|
|
|
7/6/2020
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.25
|
11.30
|
11.34
|
7.04
|
122,410
|
|
|
7/3/2020
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.35
|
7.07
|
971,007
|
|
|
7/2/2020
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.00
|
11.35
|
11.32
|
7.07
|
189,820
|
|
|
7/1/2020
|
+0.55 / +5.12%
|
10.65
|
11.45
|
10.65
|
11.30
|
11.14
|
7.04
|
247,890
|
|
|
6/30/2020
|
-0.15 / -1.38%
|
11.05
|
11.10
|
10.75
|
10.75
|
10.93
|
6.70
|
165,040
|
|
|
6/29/2020
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.92
|
6.79
|
776,340
|
|
|
6/26/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.22
|
6.98
|
180,910
|
|
|
6/25/2020
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.97
|
6.98
|
193,700
|
|
|
6/24/2020
|
-0.50 / -4.35%
|
11.80
|
11.85
|
11.00
|
11.00
|
11.53
|
6.85
|
281,330
|
|
|
6/23/2020
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.95
|
11.50
|
11.15
|
7.16
|
327,400
|
|
|
6/22/2020
|
+0.05 / +0.46%
|
11.00
|
11.05
|
10.70
|
11.00
|
10.93
|
6.85
|
342,510
|
|
|
6/19/2020
|
+0.20 / +1.86%
|
10.75
|
11.00
|
10.60
|
10.95
|
10.81
|
6.82
|
292,020
|
|
|
6/18/2020
|
-0.05 / -0.46%
|
10.75
|
10.80
|
10.50
|
10.75
|
10.68
|
6.70
|
87,770
|
|
|
6/17/2020
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.55
|
10.80
|
10.68
|
6.73
|
210,530
|
|
|
6/16/2020
|
+0.05 / +0.47%
|
10.85
|
11.15
|
10.70
|
10.80
|
10.87
|
6.73
|
151,660
|
|
|
6/15/2020
|
-0.60 / -5.29%
|
11.35
|
11.40
|
10.70
|
10.75
|
11.16
|
6.70
|
133,840
|
|
|
6/12/2020
|
+0.15 / +1.34%
|
10.80
|
11.45
|
10.80
|
11.35
|
11.07
|
7.07
|
249,020
|
|
|
6/11/2020
|
+0.05 / +0.45%
|
11.75
|
11.80
|
11.20
|
11.20
|
11.58
|
6.98
|
377,350
|
|
|
6/10/2020
|
+0.70 / +6.70%
|
10.45
|
11.15
|
10.20
|
11.15
|
10.79
|
6.95
|
379,020
|
|
|
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
|
|
|