Closing price on 9/16/2021
|
|
Open |
34.00 |
High |
39.10 |
Low |
34.00 |
Volume |
1,300 |
Split-adjusted Price |
29.98 |
|
|
PHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2021
|
+3.50 / +9.83%
|
34.00
|
39.10
|
34.00
|
39.10
|
38.46
|
29.98
|
1,300
|
|
9/15/2021
|
-3.90 / -9.87%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
27.29
|
100
|
|
9/14/2021
|
-3.50 / -8.14%
|
38.70
|
39.50
|
38.70
|
39.50
|
39.50
|
30.28
|
300
|
|
9/13/2021
|
-0.90 / -2.05%
|
39.60
|
43.00
|
39.60
|
43.00
|
40.00
|
32.97
|
1,400
|
|
9/10/2021
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
33.66
|
0
|
|
9/9/2021
|
+3.90 / +9.75%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
33.66
|
100
|
|
9/8/2021
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.67
|
0
|
|
9/7/2021
|
+1.30 / +3.36%
|
42.40
|
42.40
|
40.00
|
40.00
|
41.67
|
30.67
|
7,200
|
|
9/6/2021
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
29.67
|
2,700
|
|
9/1/2021
|
+2.70 / +7.50%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
29.67
|
100
|
|
8/31/2021
|
-3.90 / -9.77%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.60
|
100
|
|
8/30/2021
|
+2.90 / +7.84%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
30.59
|
100
|
|
8/27/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
28.37
|
0
|
|
8/26/2021
|
-0.90 / -2.37%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
28.37
|
200
|
|
8/25/2021
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
29.06
|
0
|
|
8/24/2021
|
+2.80 / +7.98%
|
35.00
|
37.90
|
35.00
|
37.90
|
35.00
|
29.06
|
1,600
|
|
8/23/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
26.91
|
0
|
|
8/20/2021
|
-2.00 / -5.39%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
26.91
|
100
|
|
8/19/2021
|
+3.30 / +9.76%
|
31.60
|
37.10
|
31.60
|
37.10
|
37.06
|
28.44
|
10,200
|
|
8/18/2021
|
+3.00 / +9.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
25.91
|
3,200
|
|
8/17/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.61
|
0
|
|
8/16/2021
|
-3.40 / -9.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.61
|
100
|
|
8/13/2021
|
-2.80 / -7.57%
|
40.70
|
40.70
|
34.20
|
34.20
|
38.00
|
26.22
|
500
|
|
8/12/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
28.37
|
0
|
|
8/11/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
28.37
|
2,000
|
|
8/10/2021
|
+0.90 / +2.49%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
28.37
|
600
|
|
8/9/2021
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
27.68
|
100
|
|
8/6/2021
|
+0.50 / +1.41%
|
37.40
|
38.40
|
36.00
|
36.00
|
37.50
|
27.60
|
1,200
|
|
8/5/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.22
|
0
|
|
8/4/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.22
|
200
|
|
|