|
Closing price on 8/20/2024
|
|
| Open |
5.94 |
| High |
5.98 |
| Low |
5.91 |
| Volume |
130,200 |
| Split-adjusted Price |
5.47 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.02 / +0.34%
|
5.94
|
5.98
|
5.91
|
5.96
|
5.95
|
5.47
|
130,200
|
|
|
8/19/2024
|
+0.06 / +1.02%
|
5.87
|
5.95
|
5.82
|
5.94
|
5.90
|
5.45
|
108,200
|
|
|
8/16/2024
|
+0.08 / +1.38%
|
5.90
|
5.90
|
5.83
|
5.88
|
5.88
|
5.40
|
102,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.78
|
5.80
|
5.79
|
5.32
|
4,100
|
|
|
8/14/2024
|
0.00 / 0.00%
|
5.79
|
5.88
|
5.70
|
5.80
|
5.79
|
5.32
|
35,400
|
|
|
8/13/2024
|
-0.13 / -2.19%
|
5.92
|
5.93
|
5.80
|
5.80
|
5.85
|
5.32
|
46,500
|
|
|
8/12/2024
|
+0.03 / +0.51%
|
5.72
|
5.93
|
5.72
|
5.93
|
5.81
|
5.44
|
38,600
|
|
|
8/9/2024
|
-0.03 / -0.51%
|
5.91
|
5.97
|
5.85
|
5.90
|
5.90
|
5.42
|
25,400
|
|
|
8/8/2024
|
-0.02 / -0.34%
|
5.95
|
6.00
|
5.86
|
5.93
|
5.93
|
5.44
|
18,200
|
|
|
8/7/2024
|
-0.02 / -0.34%
|
6.14
|
6.14
|
5.80
|
5.95
|
5.87
|
5.46
|
66,400
|
|
|
8/6/2024
|
+0.32 / +5.66%
|
5.80
|
5.97
|
5.26
|
5.97
|
5.53
|
5.48
|
76,800
|
|
|
8/5/2024
|
-0.40 / -6.61%
|
5.80
|
6.04
|
5.65
|
5.65
|
5.81
|
5.19
|
59,700
|
|
|
8/2/2024
|
-0.04 / -0.66%
|
6.15
|
6.15
|
5.81
|
6.05
|
5.98
|
5.55
|
98,900
|
|
|
8/1/2024
|
-0.07 / -1.14%
|
6.16
|
6.17
|
6.09
|
6.09
|
6.13
|
5.59
|
78,200
|
|
|
7/31/2024
|
-0.04 / -0.65%
|
6.20
|
6.22
|
6.12
|
6.16
|
6.17
|
5.66
|
78,600
|
|
|
7/30/2024
|
-0.07 / -1.12%
|
6.27
|
6.29
|
6.20
|
6.20
|
6.20
|
5.69
|
40,900
|
|
|
7/29/2024
|
-0.02 / -0.32%
|
6.40
|
6.40
|
6.26
|
6.27
|
6.28
|
5.76
|
72,200
|
|
|
7/26/2024
|
+0.02 / +0.32%
|
6.27
|
6.34
|
6.20
|
6.29
|
6.22
|
5.77
|
74,300
|
|
|
7/25/2024
|
+0.03 / +0.48%
|
6.23
|
6.38
|
6.23
|
6.27
|
6.26
|
5.76
|
15,700
|
|
|
7/24/2024
|
+0.03 / +0.48%
|
6.40
|
6.47
|
6.21
|
6.24
|
6.25
|
5.73
|
13,500
|
|
|
7/23/2024
|
-0.02 / -0.32%
|
6.40
|
6.40
|
6.21
|
6.21
|
6.28
|
5.70
|
26,900
|
|
|
7/22/2024
|
-0.14 / -2.20%
|
6.31
|
6.40
|
6.20
|
6.23
|
6.28
|
5.72
|
15,700
|
|
|
7/19/2024
|
-0.11 / -1.70%
|
6.48
|
6.50
|
6.36
|
6.37
|
6.40
|
5.85
|
45,900
|
|
|
7/18/2024
|
+0.06 / +0.93%
|
6.42
|
6.48
|
6.41
|
6.48
|
6.44
|
5.95
|
43,900
|
|
|
7/17/2024
|
-0.20 / -3.02%
|
6.68
|
6.68
|
6.40
|
6.42
|
6.53
|
5.89
|
75,000
|
|
|
7/16/2024
|
-0.01 / -0.15%
|
6.63
|
6.64
|
6.59
|
6.62
|
6.62
|
6.08
|
119,700
|
|
|
7/15/2024
|
-0.02 / -0.30%
|
6.65
|
6.68
|
6.63
|
6.63
|
6.66
|
6.09
|
28,500
|
|
|
7/12/2024
|
-0.04 / -0.60%
|
6.69
|
6.70
|
6.62
|
6.65
|
6.66
|
6.10
|
27,800
|
|
|
7/11/2024
|
-0.01 / -0.15%
|
6.70
|
6.70
|
6.64
|
6.69
|
6.66
|
6.14
|
60,700
|
|
|
7/10/2024
|
-0.02 / -0.30%
|
6.71
|
6.73
|
6.66
|
6.70
|
6.68
|
6.15
|
33,400
|
|
|