|
|
Closing price on 9/6/2023
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.92 |
| Volume |
1,692,300 |
| Split-adjusted Price |
9.13 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
-0.26 / -2.55%
|
10.30
|
10.30
|
9.92
|
9.94
|
10.05
|
9.13
|
1,692,300
|
|
|
9/5/2023
|
-0.05 / -0.49%
|
10.50
|
10.50
|
10.15
|
10.20
|
10.28
|
9.36
|
1,208,400
|
|
|
8/31/2023
|
0.00 / 0.00%
|
10.20
|
10.65
|
10.05
|
10.25
|
10.41
|
9.41
|
1,076,700
|
|
|
8/30/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.25
|
10.19
|
9.41
|
924,100
|
|
|
8/29/2023
|
-0.30 / -2.84%
|
10.25
|
10.75
|
10.25
|
10.25
|
10.40
|
9.41
|
1,404,900
|
|
|
8/28/2023
|
-0.25 / -2.31%
|
10.75
|
10.75
|
10.25
|
10.55
|
10.43
|
9.69
|
964,900
|
|
|
8/25/2023
|
+0.20 / +1.89%
|
11.30
|
11.30
|
10.70
|
10.80
|
11.17
|
9.91
|
2,658,500
|
|
|
8/24/2023
|
+0.30 / +2.91%
|
10.45
|
10.65
|
10.35
|
10.60
|
10.48
|
9.73
|
801,602
|
|
|
8/23/2023
|
+0.15 / +1.48%
|
10.50
|
10.60
|
10.00
|
10.30
|
10.31
|
9.46
|
667,502
|
|
|
8/22/2023
|
+0.10 / +1.00%
|
10.05
|
10.40
|
9.50
|
10.15
|
9.93
|
9.32
|
570,000
|
|
|
8/21/2023
|
+0.05 / +0.50%
|
9.90
|
10.05
|
9.31
|
10.05
|
9.71
|
9.23
|
1,081,800
|
|
|
8/18/2023
|
-0.75 / -6.98%
|
10.40
|
10.95
|
10.00
|
10.00
|
10.49
|
9.18
|
1,206,500
|
|
|
8/17/2023
|
+0.20 / +1.90%
|
10.60
|
11.05
|
10.30
|
10.75
|
10.66
|
9.87
|
956,000
|
|
|
8/16/2023
|
-0.25 / -2.31%
|
10.80
|
11.00
|
10.40
|
10.55
|
10.57
|
9.69
|
1,018,500
|
|
|
8/15/2023
|
-0.25 / -2.26%
|
11.05
|
11.25
|
10.60
|
10.80
|
10.87
|
9.91
|
793,300
|
|
|
8/14/2023
|
+0.35 / +3.27%
|
11.10
|
11.20
|
10.90
|
11.05
|
11.05
|
10.14
|
1,398,900
|
|
|
8/11/2023
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.52
|
9.82
|
632,400
|
|
|
8/10/2023
|
-0.45 / -4.07%
|
11.05
|
11.10
|
10.60
|
10.60
|
10.77
|
9.73
|
930,200
|
|
|
8/9/2023
|
+0.60 / +5.74%
|
10.65
|
11.15
|
10.45
|
11.05
|
10.92
|
10.14
|
1,520,700
|
|
|
8/8/2023
|
+0.15 / +1.46%
|
10.30
|
10.70
|
10.30
|
10.45
|
10.50
|
9.59
|
850,200
|
|
|
8/7/2023
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.40
|
9.46
|
1,726,500
|
|
|
8/4/2023
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.73
|
9.91
|
972,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|