|
|
Closing price on 8/3/2023
|
|
| Open |
11.00 |
| High |
11.35 |
| Low |
10.45 |
| Volume |
3,103,700 |
| Split-adjusted Price |
9.82 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2023
|
+0.09 / +1.24%
|
7.45
|
7.48
|
7.29
|
7.34
|
7.36
|
6.74
|
289,100
|
|
|
7/7/2023
|
+0.39 / +5.69%
|
6.86
|
7.30
|
6.80
|
7.25
|
7.14
|
6.66
|
682,400
|
|
|
7/6/2023
|
-0.10 / -1.44%
|
7.04
|
7.04
|
6.84
|
6.86
|
6.89
|
6.30
|
146,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
7.02
|
7.08
|
6.96
|
6.96
|
7.00
|
6.39
|
234,800
|
|
|
7/4/2023
|
+0.08 / +1.16%
|
6.92
|
7.00
|
6.90
|
6.96
|
6.96
|
6.39
|
180,600
|
|
|
7/3/2023
|
+0.07 / +1.03%
|
6.82
|
7.00
|
6.82
|
6.88
|
6.89
|
6.32
|
101,600
|
|
|
6/30/2023
|
+0.01 / +0.15%
|
6.80
|
7.00
|
6.80
|
6.81
|
6.84
|
6.25
|
120,200
|
|
|
6/29/2023
|
-0.10 / -1.45%
|
6.99
|
7.14
|
6.80
|
6.80
|
6.96
|
6.24
|
324,600
|
|
|
6/28/2023
|
-0.07 / -1.00%
|
6.96
|
7.00
|
6.80
|
6.90
|
6.93
|
6.33
|
145,000
|
|
|
6/27/2023
|
+0.08 / +1.16%
|
6.90
|
7.00
|
6.88
|
6.97
|
6.91
|
6.40
|
352,300
|
|
|
6/26/2023
|
-0.51 / -6.89%
|
7.40
|
7.40
|
6.89
|
6.89
|
7.07
|
6.33
|
603,300
|
|
|
6/23/2023
|
-0.15 / -1.99%
|
7.55
|
7.69
|
7.38
|
7.40
|
7.44
|
6.79
|
278,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|