|
Closing price on 9/29/2026
|
|
| Open |
3.51 |
| High |
3.78 |
| Low |
3.51 |
| Volume |
8,200 |
| Split-adjusted Price |
3.73 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.02 / +0.54%
|
3.51
|
3.78
|
3.51
|
3.73
|
3.75
|
3.73
|
8,200
|
|
|
9/28/2026
|
+0.08 / +2.20%
|
3.74
|
3.74
|
3.70
|
3.71
|
3.73
|
3.71
|
11,600
|
|
|
9/25/2026
|
+0.08 / +2.25%
|
3.69
|
3.69
|
3.51
|
3.63
|
3.55
|
3.63
|
5,800
|
|
|
9/24/2026
|
-0.11 / -3.01%
|
3.66
|
3.73
|
3.55
|
3.55
|
3.57
|
3.55
|
25,700
|
|
|
9/23/2026
|
-0.02 / -0.54%
|
3.68
|
3.74
|
3.65
|
3.66
|
3.67
|
3.66
|
11,300
|
|
|
9/22/2026
|
-0.02 / -0.54%
|
3.83
|
3.83
|
3.68
|
3.68
|
3.74
|
3.68
|
36,800
|
|
|
9/21/2026
|
-0.04 / -0.94%
|
4.29
|
4.32
|
4.17
|
4.20
|
4.22
|
3.70
|
64,400
|
|
|
9/18/2026
|
+0.01 / +0.24%
|
4.27
|
4.31
|
4.20
|
4.24
|
4.22
|
3.74
|
189,900
|
|
|
9/17/2026
|
+0.05 / +1.20%
|
4.13
|
4.24
|
4.12
|
4.23
|
4.23
|
3.73
|
43,200
|
|
|
9/16/2026
|
+0.06 / +1.46%
|
4.13
|
4.20
|
4.10
|
4.18
|
4.16
|
3.68
|
25,700
|
|
|
9/15/2026
|
+0.08 / +1.98%
|
4.09
|
4.15
|
4.04
|
4.12
|
4.07
|
3.63
|
60,800
|
|
|
9/14/2026
|
+0.05 / +1.25%
|
4.00
|
4.05
|
4.00
|
4.04
|
4.02
|
3.56
|
27,300
|
|
|
9/11/2026
|
-0.06 / -1.48%
|
4.14
|
4.14
|
3.97
|
3.99
|
4.04
|
3.52
|
31,900
|
|
|
9/10/2026
|
+0.07 / +1.76%
|
4.04
|
4.05
|
3.98
|
4.05
|
4.02
|
3.57
|
49,600
|
|
|
9/9/2026
|
+0.01 / +0.25%
|
3.97
|
3.98
|
3.91
|
3.98
|
3.95
|
3.51
|
1,100
|
|
|
9/8/2026
|
+0.07 / +1.79%
|
4.01
|
4.01
|
3.90
|
3.97
|
3.96
|
3.50
|
38,500
|
|
|
9/7/2026
|
-0.15 / -3.70%
|
4.06
|
4.06
|
3.90
|
3.90
|
3.99
|
3.44
|
6,000
|
|
|
9/4/2026
|
+0.01 / +0.25%
|
4.00
|
4.19
|
3.80
|
4.05
|
3.98
|
3.57
|
52,100
|
|
|
9/3/2026
|
+0.02 / +0.50%
|
4.02
|
4.10
|
4.02
|
4.04
|
4.03
|
3.56
|
532,000
|
|
|
8/28/2026
|
0.00 / 0.00%
|
4.02
|
4.02
|
3.92
|
4.02
|
3.94
|
3.54
|
8,400
|
|
|
8/27/2026
|
0.00 / 0.00%
|
4.09
|
4.09
|
3.94
|
4.02
|
4.00
|
3.54
|
2,800
|
|
|
8/26/2026
|
+0.09 / +2.29%
|
3.93
|
4.02
|
3.93
|
4.02
|
4.00
|
3.54
|
136,200
|
|
|
8/25/2026
|
-0.08 / -2.00%
|
4.00
|
4.05
|
3.91
|
3.93
|
4.00
|
3.46
|
18,100
|
|
|
8/24/2026
|
-0.05 / -1.23%
|
4.05
|
4.05
|
3.91
|
4.01
|
3.98
|
3.53
|
2,700
|
|
|
8/21/2026
|
+0.06 / +1.50%
|
3.98
|
4.09
|
3.98
|
4.06
|
4.02
|
3.58
|
800
|
|
|
8/20/2026
|
+0.02 / +0.50%
|
3.98
|
4.14
|
3.90
|
4.00
|
3.94
|
3.52
|
11,900
|
|
|
8/19/2026
|
-0.01 / -0.25%
|
4.07
|
4.07
|
3.90
|
3.98
|
3.92
|
3.51
|
14,100
|
|
|
8/18/2026
|
-0.02 / -0.50%
|
3.92
|
4.00
|
3.90
|
3.99
|
3.95
|
3.52
|
10,100
|
|
|
8/17/2026
|
-0.01 / -0.25%
|
4.02
|
4.02
|
3.90
|
4.01
|
3.97
|
3.53
|
1,900
|
|
|
8/14/2026
|
-0.04 / -0.99%
|
3.97
|
4.04
|
3.95
|
4.02
|
3.97
|
3.54
|
11,400
|
|
|