|
Closing price on 7/8/2024
|
|
| Open |
6.69 |
| High |
6.69 |
| Low |
6.62 |
| Volume |
68,300 |
| Split-adjusted Price |
5.36 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
-0.05 / -0.75%
|
6.69
|
6.69
|
6.62
|
6.63
|
6.65
|
5.36
|
68,300
|
|
|
7/5/2024
|
0.00 / 0.00%
|
6.63
|
6.68
|
6.63
|
6.68
|
6.66
|
5.40
|
45,200
|
|
|
7/4/2024
|
-0.01 / -0.15%
|
6.69
|
6.70
|
6.65
|
6.68
|
6.68
|
5.40
|
50,600
|
|
|
7/3/2024
|
+0.01 / +0.15%
|
6.68
|
6.70
|
6.67
|
6.69
|
6.69
|
5.41
|
101,100
|
|
|
7/2/2024
|
+0.04 / +0.60%
|
6.67
|
6.84
|
6.65
|
6.68
|
6.68
|
5.40
|
33,200
|
|
|
7/1/2024
|
-0.03 / -0.45%
|
6.70
|
6.70
|
6.60
|
6.64
|
6.64
|
5.37
|
39,100
|
|
|
6/28/2024
|
-0.03 / -0.45%
|
6.67
|
6.73
|
6.67
|
6.67
|
6.69
|
5.39
|
33,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.68
|
6.70
|
6.71
|
5.42
|
36,900
|
|
|
6/26/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.69
|
6.70
|
6.70
|
5.42
|
75,300
|
|
|
6/25/2024
|
+0.03 / +0.45%
|
6.70
|
6.72
|
6.69
|
6.70
|
6.70
|
5.42
|
831,100
|
|
|
6/24/2024
|
-0.01 / -0.15%
|
6.70
|
6.76
|
6.65
|
6.67
|
6.69
|
5.39
|
134,700
|
|
|
6/21/2024
|
-0.07 / -1.04%
|
6.76
|
6.76
|
6.68
|
6.68
|
6.72
|
5.40
|
209,600
|
|
|
6/20/2024
|
-0.02 / -0.30%
|
6.77
|
6.77
|
6.68
|
6.75
|
6.70
|
5.46
|
132,600
|
|
|
6/19/2024
|
+0.02 / +0.30%
|
6.71
|
6.80
|
6.68
|
6.77
|
6.70
|
5.48
|
86,400
|
|
|
6/18/2024
|
+0.04 / +0.60%
|
6.71
|
6.82
|
6.71
|
6.75
|
6.79
|
5.46
|
107,700
|
|
|
6/17/2024
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.68
|
6.71
|
6.70
|
5.43
|
52,800
|
|
|
6/14/2024
|
-0.09 / -1.32%
|
6.81
|
6.87
|
6.71
|
6.71
|
6.78
|
5.43
|
127,600
|
|
|
6/13/2024
|
0.00 / 0.00%
|
6.86
|
6.90
|
6.75
|
6.80
|
6.78
|
5.50
|
144,100
|
|
|
6/12/2024
|
0.00 / 0.00%
|
6.80
|
6.81
|
6.70
|
6.80
|
6.77
|
5.50
|
97,900
|
|
|
6/11/2024
|
-0.05 / -0.73%
|
6.85
|
6.85
|
6.80
|
6.80
|
6.82
|
5.50
|
86,200
|
|
|
6/10/2024
|
-0.11 / -1.58%
|
6.96
|
6.97
|
6.84
|
6.85
|
6.89
|
5.54
|
198,700
|
|
|
6/7/2024
|
+0.01 / +0.14%
|
7.12
|
7.12
|
6.90
|
6.96
|
6.94
|
5.63
|
183,900
|
|
|
6/6/2024
|
+0.11 / +1.61%
|
6.82
|
7.20
|
6.82
|
6.95
|
7.02
|
5.62
|
361,700
|
|
|
6/5/2024
|
+0.09 / +1.33%
|
6.75
|
6.93
|
6.75
|
6.84
|
6.83
|
5.53
|
350,700
|
|
|
6/4/2024
|
-0.01 / -0.15%
|
6.77
|
6.85
|
6.71
|
6.75
|
6.78
|
5.46
|
46,400
|
|
|
6/3/2024
|
+0.02 / +0.30%
|
6.75
|
6.85
|
6.68
|
6.76
|
6.77
|
5.47
|
1,488,500
|
|
|
5/31/2024
|
-0.07 / -1.03%
|
6.81
|
6.81
|
6.74
|
6.74
|
6.78
|
5.45
|
70,500
|
|
|
5/30/2024
|
-0.05 / -0.73%
|
6.70
|
6.87
|
6.70
|
6.81
|
6.82
|
5.51
|
88,100
|
|
|
5/29/2024
|
+0.17 / +2.54%
|
6.76
|
6.95
|
6.68
|
6.86
|
6.82
|
5.55
|
254,500
|
|
|
5/28/2024
|
-0.01 / -0.15%
|
6.71
|
6.77
|
6.67
|
6.69
|
6.69
|
5.41
|
55,400
|
|
|