|
|
Closing price on 8/18/2021
|
|
| Open |
21.85 |
| High |
22.55 |
| Low |
21.70 |
| Volume |
1,220,500 |
| Split-adjusted Price |
15.19 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.50 / +2.30%
|
21.85
|
22.55
|
21.70
|
22.25
|
22.17
|
15.19
|
1,220,500
|
|
|
8/17/2021
|
+1.40 / +6.88%
|
20.50
|
21.75
|
20.35
|
21.75
|
21.40
|
14.85
|
1,581,300
|
|
|
8/16/2021
|
+1.30 / +6.82%
|
19.00
|
20.35
|
18.20
|
20.35
|
19.95
|
13.89
|
1,101,600
|
|
|
8/13/2021
|
-1.40 / -6.85%
|
20.20
|
20.50
|
19.05
|
19.05
|
19.68
|
13.01
|
185,700
|
|
|
8/12/2021
|
+0.35 / +1.74%
|
20.15
|
20.50
|
20.05
|
20.45
|
20.30
|
13.96
|
553,700
|
|
|
8/11/2021
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.05
|
20.10
|
20.19
|
13.72
|
400,500
|
|
|
8/10/2021
|
-0.80 / -3.81%
|
21.00
|
21.40
|
20.00
|
20.20
|
20.53
|
13.79
|
806,400
|
|
|
8/9/2021
|
+0.80 / +3.96%
|
20.25
|
21.35
|
20.05
|
21.00
|
20.65
|
14.34
|
1,123,541
|
|
|
8/6/2021
|
+0.50 / +2.54%
|
19.70
|
20.50
|
19.60
|
20.20
|
19.97
|
13.79
|
1,172,200
|
|
|
8/5/2021
|
+0.30 / +1.55%
|
19.40
|
19.85
|
19.40
|
19.70
|
19.62
|
13.45
|
842,700
|
|
|
8/4/2021
|
+0.35 / +1.84%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.26
|
13.25
|
674,500
|
|
|
8/3/2021
|
-0.20 / -1.04%
|
19.25
|
19.35
|
19.05
|
19.05
|
19.28
|
13.01
|
431,400
|
|
|
8/2/2021
|
-0.05 / -0.26%
|
19.30
|
19.50
|
19.10
|
19.25
|
19.25
|
13.14
|
522,900
|
|
|
7/30/2021
|
+0.85 / +4.61%
|
18.45
|
19.30
|
18.45
|
19.30
|
18.96
|
13.18
|
936,400
|
|
|
7/29/2021
|
+0.05 / +0.27%
|
18.35
|
18.70
|
18.10
|
18.45
|
18.44
|
12.60
|
466,500
|
|
|
7/28/2021
|
+0.70 / +3.95%
|
17.70
|
18.50
|
17.50
|
18.40
|
18.08
|
12.56
|
946,800
|
|
|
7/27/2021
|
-0.45 / -2.48%
|
18.15
|
18.15
|
17.10
|
17.70
|
17.57
|
12.09
|
1,052,700
|
|
|
7/26/2021
|
-0.45 / -2.42%
|
18.40
|
18.40
|
17.90
|
18.15
|
18.24
|
12.39
|
998,400
|
|
|
7/23/2021
|
-0.25 / -1.33%
|
18.85
|
19.40
|
18.55
|
18.60
|
18.96
|
12.70
|
953,100
|
|
|
7/22/2021
|
+1.20 / +6.80%
|
17.60
|
18.85
|
17.40
|
18.85
|
18.33
|
12.87
|
1,328,700
|
|
|
7/21/2021
|
+0.15 / +0.86%
|
16.30
|
17.70
|
16.30
|
17.65
|
16.84
|
12.05
|
1,144,700
|
|
|
7/20/2021
|
-1.30 / -6.91%
|
18.40
|
18.50
|
17.50
|
17.50
|
17.91
|
11.95
|
457,700
|
|
|
7/19/2021
|
-1.20 / -6.00%
|
20.20
|
20.45
|
18.80
|
18.80
|
19.57
|
12.84
|
671,100
|
|
|
7/16/2021
|
+0.50 / +2.56%
|
19.65
|
20.50
|
19.50
|
20.00
|
20.02
|
13.66
|
812,900
|
|
|
7/15/2021
|
+1.25 / +6.85%
|
18.20
|
19.50
|
18.00
|
19.50
|
19.10
|
13.31
|
1,573,700
|
|
|
7/14/2021
|
+0.30 / +1.67%
|
17.90
|
18.60
|
17.10
|
18.25
|
18.15
|
12.46
|
981,800
|
|
|
7/13/2021
|
+0.35 / +1.99%
|
17.50
|
18.00
|
17.05
|
17.95
|
17.72
|
12.26
|
762,800
|
|
|
7/12/2021
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.35
|
17.60
|
17.54
|
12.02
|
314,900
|
|
|
7/9/2021
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.30
|
17.60
|
17.51
|
12.02
|
696,000
|
|
|
7/8/2021
|
-0.20 / -1.12%
|
17.75
|
17.85
|
17.40
|
17.65
|
17.68
|
12.05
|
561,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|