|
Closing price on 8/3/2020
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.65 |
| Volume |
1,291,855 |
| Split-adjusted Price |
6.73 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.65
|
10.80
|
10.86
|
6.73
|
1,291,855
|
|
|
7/31/2020
|
+0.10 / +0.93%
|
10.60
|
10.85
|
10.25
|
10.80
|
10.61
|
6.73
|
1,260,271
|
|
|
7/30/2020
|
+0.20 / +1.90%
|
10.55
|
10.70
|
10.50
|
10.70
|
10.57
|
6.66
|
116,880
|
|
|
7/29/2020
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.15
|
10.50
|
10.32
|
6.54
|
1,104,781
|
|
|
7/28/2020
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.52
|
6.79
|
209,660
|
|
|
7/27/2020
|
-0.15 / -1.45%
|
10.05
|
10.20
|
9.63
|
10.20
|
10.01
|
6.35
|
142,830
|
|
|
7/24/2020
|
-0.40 / -3.72%
|
10.70
|
10.95
|
10.35
|
10.35
|
10.78
|
6.45
|
109,110
|
|
|
7/23/2020
|
-0.25 / -2.27%
|
11.10
|
11.15
|
10.75
|
10.75
|
10.95
|
6.70
|
244,420
|
|
|
7/22/2020
|
-0.20 / -1.79%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.07
|
6.85
|
100,170
|
|
|
7/21/2020
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.00
|
11.20
|
11.18
|
6.98
|
119,900
|
|
|
7/20/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.18
|
6.98
|
162,600
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.05
|
11.20
|
11.20
|
6.98
|
180,240
|
|
|
7/16/2020
|
-0.15 / -1.32%
|
11.35
|
11.40
|
11.15
|
11.20
|
11.27
|
6.98
|
221,480
|
|
|
7/15/2020
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.37
|
7.07
|
207,720
|
|
|
7/14/2020
|
+0.05 / +0.44%
|
11.20
|
11.35
|
11.10
|
11.30
|
11.22
|
7.04
|
153,380
|
|
|
7/13/2020
|
+0.05 / +0.45%
|
11.25
|
11.45
|
11.20
|
11.25
|
11.26
|
7.01
|
103,680
|
|
|
7/10/2020
|
-0.10 / -0.88%
|
11.20
|
11.30
|
10.95
|
11.20
|
11.12
|
6.98
|
163,960
|
|
|
7/9/2020
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.30
|
11.30
|
11.34
|
7.04
|
153,120
|
|
|
7/8/2020
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.10
|
11.25
|
11.21
|
7.01
|
122,310
|
|
|
7/7/2020
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.29
|
6.98
|
488,040
|
|
|
7/6/2020
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.25
|
11.30
|
11.34
|
7.04
|
122,410
|
|
|
7/3/2020
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.35
|
7.07
|
971,007
|
|
|
7/2/2020
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.00
|
11.35
|
11.32
|
7.07
|
189,820
|
|
|
7/1/2020
|
+0.55 / +5.12%
|
10.65
|
11.45
|
10.65
|
11.30
|
11.14
|
7.04
|
247,890
|
|
|
6/30/2020
|
-0.15 / -1.38%
|
11.05
|
11.10
|
10.75
|
10.75
|
10.93
|
6.70
|
165,040
|
|
|
6/29/2020
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.92
|
6.79
|
776,340
|
|
|
6/26/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.22
|
6.98
|
180,910
|
|
|
6/25/2020
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.97
|
6.98
|
193,700
|
|
|
6/24/2020
|
-0.50 / -4.35%
|
11.80
|
11.85
|
11.00
|
11.00
|
11.53
|
6.85
|
281,330
|
|
|
6/23/2020
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.95
|
11.50
|
11.15
|
7.16
|
327,400
|
|
|