|
Closing price on 8/26/2020
|
|
| Open |
10.85 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
52,390 |
| Split-adjusted Price |
5.93 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.84
|
5.93
|
52,390
|
|
|
8/25/2020
|
+0.05 / +0.47%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.79
|
5.93
|
104,100
|
|
|
8/24/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.75
|
10.75
|
10.88
|
5.90
|
103,040
|
|
|
8/21/2020
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.70
|
10.85
|
10.86
|
5.95
|
57,630
|
|
|
8/20/2020
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.75
|
10.85
|
10.87
|
5.95
|
89,680
|
|
|
8/19/2020
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.91
|
6.01
|
108,150
|
|
|
8/18/2020
|
+0.05 / +0.46%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.99
|
6.04
|
105,820
|
|
|
8/17/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
10.95
|
10.95
|
6.01
|
99,750
|
|
|
8/14/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.05
|
10.97
|
6.06
|
128,600
|
|
|
8/13/2020
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.75
|
10.95
|
10.88
|
6.01
|
132,850
|
|
|
8/12/2020
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.90
|
5.98
|
70,260
|
|
|
8/11/2020
|
-0.10 / -0.90%
|
11.15
|
11.20
|
10.90
|
10.95
|
11.02
|
6.01
|
140,840
|
|
|
8/10/2020
|
+0.10 / +0.91%
|
10.95
|
11.25
|
10.90
|
11.05
|
11.07
|
6.06
|
155,750
|
|
|
8/7/2020
|
+0.05 / +0.46%
|
11.10
|
11.10
|
10.75
|
10.95
|
10.94
|
6.01
|
174,410
|
|
|
8/6/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
5.98
|
1,079,694
|
|
|
8/5/2020
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.65
|
11.00
|
10.85
|
6.04
|
127,820
|
|
|
8/4/2020
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
10.85
|
10.90
|
5.95
|
115,090
|
|
|
8/3/2020
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.65
|
10.80
|
10.86
|
5.93
|
1,291,855
|
|
|
7/31/2020
|
+0.10 / +0.93%
|
10.60
|
10.85
|
10.25
|
10.80
|
10.61
|
5.93
|
1,260,271
|
|
|
7/30/2020
|
+0.20 / +1.90%
|
10.55
|
10.70
|
10.50
|
10.70
|
10.57
|
5.87
|
116,880
|
|
|
7/29/2020
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.15
|
10.50
|
10.32
|
5.76
|
1,104,781
|
|
|
7/28/2020
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.52
|
5.98
|
209,660
|
|
|
7/27/2020
|
-0.15 / -1.45%
|
10.05
|
10.20
|
9.63
|
10.20
|
10.01
|
5.60
|
142,830
|
|
|
7/24/2020
|
-0.40 / -3.72%
|
10.70
|
10.95
|
10.35
|
10.35
|
10.78
|
5.68
|
109,110
|
|
|
7/23/2020
|
-0.25 / -2.27%
|
11.10
|
11.15
|
10.75
|
10.75
|
10.95
|
5.90
|
244,420
|
|
|
7/22/2020
|
-0.20 / -1.79%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.07
|
6.04
|
100,170
|
|
|
7/21/2020
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.00
|
11.20
|
11.18
|
6.15
|
119,900
|
|
|
7/20/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.18
|
6.15
|
162,600
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.05
|
11.20
|
11.20
|
6.15
|
180,240
|
|
|
7/16/2020
|
-0.15 / -1.32%
|
11.35
|
11.40
|
11.15
|
11.20
|
11.27
|
6.15
|
221,480
|
|
|