|
Closing price on 10/24/2022
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
20,200 |
| Split-adjusted Price |
14.51 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.10 / -0.66%
|
15.00
|
15.40
|
14.80
|
15.00
|
15.10
|
14.51
|
20,200
|
|
|
10/21/2022
|
+0.50 / +3.42%
|
14.60
|
15.30
|
14.60
|
15.10
|
15.10
|
14.61
|
42,000
|
|
|
10/20/2022
|
-0.90 / -5.84%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.60
|
14.03
|
9,000
|
|
|
10/19/2022
|
+0.10 / +0.66%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.40
|
14.70
|
900
|
|
|
10/18/2022
|
+0.90 / +6.38%
|
14.30
|
15.50
|
14.30
|
15.00
|
15.10
|
14.51
|
41,000
|
|
|
10/17/2022
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.10
|
13.83
|
4,200
|
|
|
10/14/2022
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.10
|
13.83
|
33,000
|
|
|
10/13/2022
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.00
|
13.45
|
17,100
|
|
|
10/12/2022
|
-0.20 / -1.42%
|
13.90
|
14.10
|
13.90
|
13.90
|
14.00
|
13.45
|
4,100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
13.60
|
14.10
|
14.10
|
13.64
|
13,500
|
|
|
10/10/2022
|
+0.30 / +2.14%
|
13.80
|
15.80
|
13.00
|
14.30
|
14.10
|
13.83
|
7,000
|
|
|
10/7/2022
|
-1.10 / -7.38%
|
14.60
|
14.60
|
13.50
|
13.80
|
14.00
|
13.35
|
37,400
|
|
|
10/6/2022
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.90
|
14.32
|
17,100
|
|
|
10/5/2022
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.00
|
14.70
|
1,200
|
|
|
10/4/2022
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.90
|
14.32
|
13,000
|
|
|
10/3/2022
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.20
|
14.51
|
9,100
|
|
|
9/30/2022
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.50
|
15.09
|
25,200
|
|
|
9/29/2022
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.80
|
15.19
|
24,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
15.67
|
23,500
|
|
|
9/27/2022
|
+0.10 / +0.61%
|
15.00
|
16.40
|
15.00
|
16.40
|
16.20
|
15.86
|
28,600
|
|
|
9/26/2022
|
-0.50 / -3.03%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.30
|
15.48
|
42,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.50
|
15.86
|
14,800
|
|
|
9/22/2022
|
+0.60 / +3.80%
|
15.70
|
16.70
|
15.70
|
16.40
|
16.40
|
15.86
|
21,400
|
|
|
9/21/2022
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
15.28
|
17,600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.80
|
15.38
|
6,800
|
|
|
9/19/2022
|
-0.70 / -4.29%
|
16.20
|
16.30
|
15.50
|
15.60
|
15.90
|
15.09
|
29,100
|
|
|
9/16/2022
|
-0.30 / -1.81%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
15.77
|
14,600
|
|
|
9/15/2022
|
-0.40 / -2.35%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
16.06
|
30,700
|
|
|
9/14/2022
|
-0.30 / -1.75%
|
17.10
|
17.40
|
16.70
|
16.80
|
17.00
|
16.25
|
48,800
|
|
|
8/30/2022
|
+0.30 / +1.79%
|
16.60
|
17.60
|
16.60
|
17.10
|
17.27
|
16.54
|
78,300
|
|
|