|
Closing price on 9/29/2022
|
|
| Open |
7.25 |
| High |
7.32 |
| Low |
7.15 |
| Volume |
147,600 |
| Split-adjusted Price |
6.65 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.01 / -0.14%
|
7.25
|
7.32
|
7.15
|
7.24
|
7.21
|
6.65
|
147,600
|
|
|
9/28/2022
|
-0.07 / -0.96%
|
7.30
|
7.45
|
7.11
|
7.25
|
7.25
|
6.66
|
165,600
|
|
|
9/27/2022
|
+0.01 / +0.14%
|
7.30
|
7.34
|
7.20
|
7.32
|
7.26
|
6.72
|
371,000
|
|
|
9/26/2022
|
-0.54 / -6.88%
|
7.86
|
7.86
|
7.31
|
7.31
|
7.42
|
6.71
|
401,000
|
|
|
9/23/2022
|
+0.03 / +0.38%
|
7.83
|
8.07
|
7.83
|
7.85
|
7.91
|
7.21
|
351,400
|
|
|
9/22/2022
|
-0.16 / -2.01%
|
7.85
|
7.98
|
7.75
|
7.82
|
7.85
|
7.18
|
205,500
|
|
|
9/21/2022
|
+0.08 / +1.01%
|
7.90
|
8.12
|
7.84
|
7.98
|
7.99
|
7.33
|
266,200
|
|
|
9/20/2022
|
+0.09 / +1.05%
|
8.71
|
8.92
|
8.64
|
8.70
|
8.74
|
7.25
|
419,100
|
|
|
9/19/2022
|
-0.07 / -0.81%
|
8.70
|
8.75
|
8.58
|
8.61
|
8.66
|
7.18
|
295,100
|
|
|
9/16/2022
|
-0.07 / -0.80%
|
8.56
|
8.85
|
8.56
|
8.68
|
8.77
|
7.24
|
215,300
|
|
|
9/15/2022
|
-0.05 / -0.57%
|
8.84
|
8.90
|
8.75
|
8.75
|
8.81
|
7.29
|
325,400
|
|
|
9/14/2022
|
-0.06 / -0.68%
|
8.53
|
8.89
|
8.53
|
8.80
|
8.78
|
7.34
|
318,400
|
|
|
9/13/2022
|
-0.04 / -0.45%
|
8.95
|
8.98
|
8.76
|
8.86
|
8.91
|
7.39
|
484,100
|
|
|
9/12/2022
|
+0.51 / +6.08%
|
8.51
|
8.95
|
8.51
|
8.90
|
8.77
|
7.42
|
569,600
|
|
|
9/9/2022
|
+0.09 / +1.08%
|
8.30
|
8.45
|
8.20
|
8.39
|
8.38
|
6.99
|
440,400
|
|
|
9/8/2022
|
-0.09 / -1.07%
|
8.41
|
8.50
|
8.26
|
8.30
|
8.37
|
6.92
|
200,900
|
|
|
9/7/2022
|
-0.10 / -1.18%
|
8.49
|
8.55
|
8.38
|
8.39
|
8.48
|
6.99
|
179,900
|
|
|
9/6/2022
|
+0.02 / +0.24%
|
8.41
|
8.60
|
8.41
|
8.49
|
8.53
|
7.08
|
223,400
|
|
|
9/5/2022
|
-0.08 / -0.94%
|
8.55
|
8.67
|
8.46
|
8.47
|
8.53
|
7.06
|
252,700
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.45
|
8.60
|
8.38
|
8.55
|
8.51
|
7.13
|
216,200
|
|
|
8/30/2022
|
+0.06 / +0.71%
|
8.50
|
8.70
|
8.50
|
8.55
|
8.60
|
7.13
|
193,100
|
|
|
8/29/2022
|
-0.23 / -2.64%
|
8.48
|
8.63
|
8.30
|
8.49
|
8.47
|
7.08
|
407,000
|
|
|
8/26/2022
|
-0.26 / -2.90%
|
8.98
|
9.00
|
8.72
|
8.72
|
8.87
|
7.27
|
296,500
|
|
|
8/25/2022
|
-0.01 / -0.11%
|
8.99
|
9.08
|
8.92
|
8.98
|
8.97
|
7.49
|
153,800
|
|
|
8/24/2022
|
+0.34 / +3.93%
|
8.65
|
9.00
|
8.65
|
8.99
|
8.79
|
7.49
|
547,500
|
|
|
8/23/2022
|
+0.08 / +0.93%
|
8.42
|
8.69
|
8.42
|
8.65
|
8.52
|
7.21
|
220,300
|
|
|
8/22/2022
|
-0.05 / -0.58%
|
8.62
|
8.65
|
8.47
|
8.57
|
8.57
|
7.14
|
421,000
|
|
|
8/19/2022
|
-0.08 / -0.92%
|
8.60
|
8.71
|
8.60
|
8.62
|
8.66
|
7.19
|
288,200
|
|
|
8/18/2022
|
0.00 / 0.00%
|
8.60
|
8.71
|
8.60
|
8.70
|
8.66
|
7.25
|
210,700
|
|
|
8/17/2022
|
-0.03 / -0.34%
|
8.70
|
8.80
|
8.65
|
8.70
|
8.72
|
7.25
|
192,800
|
|
|