Closing price on 3/23/2022
|
|
Open |
44.00 |
High |
44.00 |
Low |
44.00 |
Volume |
14,000 |
Split-adjusted Price |
35.07 |
|
|
PHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
14,000
|
|
3/22/2022
|
0.00 / 0.00%
|
42.00
|
44.00
|
42.00
|
44.00
|
43.90
|
35.07
|
15,300
|
|
3/21/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
4,000
|
|
3/18/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
0
|
|
3/17/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
4,300
|
|
3/16/2022
|
+4.00 / +10.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
8,100
|
|
3/15/2022
|
-4.00 / -9.09%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
31.89
|
100
|
|
3/14/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
0
|
|
3/11/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
0
|
|
3/10/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
10,000
|
|
3/9/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
6,000
|
|
3/8/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
0
|
|
3/7/2022
|
+4.00 / +10.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
35.07
|
1,000
|
|
3/4/2022
|
-3.20 / -7.41%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
31.89
|
100
|
|
3/3/2022
|
+3.90 / +9.92%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
34.44
|
100
|
|
3/2/2022
|
-2.70 / -6.43%
|
46.20
|
46.20
|
39.30
|
39.30
|
45.57
|
31.33
|
1,100
|
|
3/1/2022
|
-4.60 / -9.87%
|
51.20
|
51.20
|
42.00
|
42.00
|
46.60
|
33.48
|
200
|
|
2/28/2022
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
37.15
|
0
|
|
2/25/2022
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
37.15
|
0
|
|
2/24/2022
|
+4.10 / +9.65%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
37.15
|
100
|
|
2/23/2022
|
+2.80 / +7.05%
|
43.50
|
43.50
|
42.50
|
42.50
|
43.00
|
33.88
|
200
|
|
2/22/2022
|
+3.60 / +9.97%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
31.65
|
100
|
|
2/21/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
28.78
|
0
|
|
2/18/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
28.78
|
0
|
|
2/17/2022
|
-2.80 / -7.20%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
28.78
|
100
|
|
2/16/2022
|
+3.50 / +9.89%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
31.01
|
700
|
|
2/15/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
28.22
|
0
|
|
2/14/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
28.22
|
0
|
|
2/11/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
28.22
|
0
|
|
2/10/2022
|
-1.90 / -5.09%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
28.22
|
100
|
|
|