|
|
Closing price on 8/21/2023
|
|
| Open |
9.90 |
| High |
10.05 |
| Low |
9.31 |
| Volume |
1,081,800 |
| Split-adjusted Price |
9.23 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
+0.05 / +0.50%
|
9.90
|
10.05
|
9.31
|
10.05
|
9.71
|
9.23
|
1,081,800
|
|
|
8/18/2023
|
-0.75 / -6.98%
|
10.40
|
10.95
|
10.00
|
10.00
|
10.49
|
9.18
|
1,206,500
|
|
|
8/17/2023
|
+0.20 / +1.90%
|
10.60
|
11.05
|
10.30
|
10.75
|
10.66
|
9.87
|
956,000
|
|
|
8/16/2023
|
-0.25 / -2.31%
|
10.80
|
11.00
|
10.40
|
10.55
|
10.57
|
9.69
|
1,018,500
|
|
|
8/15/2023
|
-0.25 / -2.26%
|
11.05
|
11.25
|
10.60
|
10.80
|
10.87
|
9.91
|
793,300
|
|
|
8/14/2023
|
+0.35 / +3.27%
|
11.10
|
11.20
|
10.90
|
11.05
|
11.05
|
10.14
|
1,398,900
|
|
|
8/11/2023
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.52
|
9.82
|
632,400
|
|
|
8/10/2023
|
-0.45 / -4.07%
|
11.05
|
11.10
|
10.60
|
10.60
|
10.77
|
9.73
|
930,200
|
|
|
8/9/2023
|
+0.60 / +5.74%
|
10.65
|
11.15
|
10.45
|
11.05
|
10.92
|
10.14
|
1,520,700
|
|
|
8/8/2023
|
+0.15 / +1.46%
|
10.30
|
10.70
|
10.30
|
10.45
|
10.50
|
9.59
|
850,200
|
|
|
8/7/2023
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.40
|
9.46
|
1,726,500
|
|
|
8/4/2023
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.73
|
9.91
|
972,800
|
|
|
8/3/2023
|
-0.05 / -0.47%
|
11.00
|
11.35
|
10.45
|
10.70
|
10.76
|
9.82
|
3,103,700
|
|
|
8/2/2023
|
+0.70 / +6.97%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.75
|
9.87
|
1,992,000
|
|
|
8/1/2023
|
+0.65 / +6.91%
|
9.44
|
10.05
|
9.33
|
10.05
|
9.87
|
9.23
|
2,861,100
|
|
|
7/31/2023
|
+0.23 / +2.51%
|
9.11
|
9.50
|
9.11
|
9.40
|
9.30
|
8.63
|
704,500
|
|
|
7/28/2023
|
-0.40 / -4.18%
|
9.80
|
9.82
|
8.91
|
9.17
|
9.30
|
8.42
|
1,502,700
|
|
|
7/27/2023
|
+0.62 / +6.93%
|
9.00
|
9.57
|
9.00
|
9.57
|
9.50
|
8.79
|
1,961,900
|
|
|
7/26/2023
|
-0.09 / -1.00%
|
9.10
|
9.10
|
8.78
|
8.95
|
8.97
|
8.22
|
933,500
|
|
|
7/25/2023
|
+0.59 / +6.98%
|
9.04
|
9.04
|
8.90
|
9.04
|
9.04
|
8.30
|
2,632,200
|
|
|
7/24/2023
|
+0.55 / +6.96%
|
8.08
|
8.45
|
7.91
|
8.45
|
8.29
|
7.76
|
482,000
|
|
|
7/21/2023
|
-0.16 / -1.99%
|
8.00
|
8.09
|
7.89
|
7.90
|
7.95
|
7.25
|
315,900
|
|
|
7/20/2023
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.06
|
8.01
|
7.40
|
412,400
|
|
|
7/19/2023
|
+0.34 / +4.35%
|
7.85
|
8.30
|
7.85
|
8.16
|
8.09
|
7.49
|
630,800
|
|
|
7/18/2023
|
+0.08 / +1.03%
|
7.74
|
8.00
|
7.57
|
7.82
|
7.81
|
7.18
|
1,184,000
|
|
|
7/17/2023
|
+0.25 / +3.34%
|
7.50
|
7.99
|
7.50
|
7.74
|
7.77
|
7.11
|
398,900
|
|
|
7/14/2023
|
+0.16 / +2.18%
|
7.39
|
7.57
|
7.34
|
7.49
|
7.45
|
6.88
|
555,100
|
|
|
7/13/2023
|
+0.11 / +1.52%
|
7.38
|
7.38
|
7.20
|
7.33
|
7.25
|
6.73
|
197,900
|
|
|
7/12/2023
|
-0.14 / -1.90%
|
7.39
|
7.46
|
7.20
|
7.22
|
7.35
|
6.63
|
207,500
|
|
|
7/11/2023
|
+0.02 / +0.27%
|
7.49
|
7.49
|
7.32
|
7.36
|
7.38
|
6.76
|
1,027,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|