|
Closing price on 9/21/2020
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.25 |
| Volume |
161,470 |
| Split-adjusted Price |
6.51 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.42
|
6.51
|
161,470
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.05
|
10.40
|
10.36
|
6.48
|
75,320
|
|
|
9/17/2020
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
6.48
|
68,100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.55
|
10.55
|
10.58
|
6.57
|
57,840
|
|
|
9/15/2020
|
+0.10 / +0.96%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.53
|
6.57
|
110,970
|
|
|
9/14/2020
|
-0.20 / -1.88%
|
10.70
|
10.70
|
10.45
|
10.45
|
10.57
|
6.51
|
65,370
|
|
|
9/11/2020
|
-0.05 / -0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.59
|
6.63
|
71,770
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.50
|
10.70
|
10.64
|
6.66
|
62,430
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.63
|
6.66
|
83,350
|
|
|
9/8/2020
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.68
|
6.66
|
93,590
|
|
|
9/7/2020
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.60
|
10.75
|
10.68
|
6.70
|
65,260
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.40
|
10.75
|
10.66
|
6.70
|
1,783,199
|
|
|
9/3/2020
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.71
|
6.70
|
645,910
|
|
|
9/1/2020
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.77
|
6.66
|
1,361,984
|
|
|
8/31/2020
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.66
|
6.66
|
93,100
|
|
|
8/28/2020
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.65
|
10.75
|
10.74
|
6.70
|
96,480
|
|
|
8/27/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.80
|
10.77
|
6.73
|
127,990
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.84
|
6.73
|
52,390
|
|
|
8/25/2020
|
+0.05 / +0.47%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.79
|
6.73
|
104,100
|
|
|
8/24/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.75
|
10.75
|
10.88
|
6.70
|
103,040
|
|
|
8/21/2020
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.70
|
10.85
|
10.86
|
6.76
|
57,630
|
|
|
8/20/2020
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.75
|
10.85
|
10.87
|
6.76
|
89,680
|
|
|
8/19/2020
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.91
|
6.82
|
108,150
|
|
|
8/18/2020
|
+0.05 / +0.46%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.99
|
6.85
|
105,820
|
|
|
8/17/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
10.95
|
10.95
|
6.82
|
99,750
|
|
|
8/14/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.05
|
10.97
|
6.88
|
128,600
|
|
|
8/13/2020
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.75
|
10.95
|
10.88
|
6.82
|
132,850
|
|
|
8/12/2020
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.90
|
6.79
|
70,260
|
|
|
8/11/2020
|
-0.10 / -0.90%
|
11.15
|
11.20
|
10.90
|
10.95
|
11.02
|
6.82
|
140,840
|
|
|
8/10/2020
|
+0.10 / +0.91%
|
10.95
|
11.25
|
10.90
|
11.05
|
11.07
|
6.88
|
155,750
|
|
|