|
Closing price on 9/9/2026
|
|
| Open |
3.97 |
| High |
3.98 |
| Low |
3.91 |
| Volume |
1,100 |
| Split-adjusted Price |
3.51 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2026
|
0.00 / 0.00%
|
4.09
|
4.09
|
4.00
|
4.06
|
4.01
|
3.58
|
3,000
|
|
|
8/12/2026
|
+0.08 / +2.01%
|
3.98
|
4.08
|
3.98
|
4.06
|
3.99
|
3.58
|
3,600
|
|
|
8/11/2026
|
+0.01 / +0.25%
|
3.96
|
4.08
|
3.96
|
3.98
|
4.05
|
3.51
|
8,100
|
|
|
8/10/2026
|
-0.08 / -1.98%
|
3.97
|
4.08
|
3.95
|
3.97
|
4.01
|
3.50
|
7,600
|
|
|
8/7/2026
|
+0.05 / +1.25%
|
3.95
|
4.08
|
3.95
|
4.05
|
4.02
|
3.57
|
13,000
|
|
|
8/6/2026
|
-0.09 / -2.20%
|
4.01
|
4.09
|
4.00
|
4.00
|
4.01
|
3.52
|
14,300
|
|
|
8/5/2026
|
+0.01 / +0.25%
|
4.05
|
4.10
|
4.00
|
4.09
|
4.03
|
3.60
|
81,500
|
|
|
8/4/2026
|
+0.17 / +4.35%
|
3.97
|
4.08
|
3.97
|
4.08
|
4.02
|
3.59
|
37,200
|
|
|
8/3/2026
|
-0.10 / -2.49%
|
4.01
|
4.07
|
3.90
|
3.91
|
3.98
|
3.44
|
23,000
|
|
|
7/31/2026
|
-0.08 / -1.96%
|
4.10
|
4.10
|
3.95
|
4.01
|
4.02
|
3.53
|
88,100
|
|
|
7/30/2026
|
+0.10 / +2.51%
|
4.12
|
4.12
|
3.99
|
4.09
|
4.01
|
3.60
|
24,700
|
|
|
7/29/2026
|
-0.29 / -6.78%
|
4.01
|
4.26
|
3.99
|
3.99
|
4.01
|
3.52
|
157,700
|
|
|
7/28/2026
|
-0.06 / -1.38%
|
4.20
|
4.34
|
4.04
|
4.28
|
4.11
|
3.77
|
102,300
|
|
|
7/27/2026
|
-0.01 / -0.23%
|
4.40
|
4.40
|
4.19
|
4.34
|
4.30
|
3.82
|
1,400
|
|
|