|
Closing price on 10/5/2022
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
1,200 |
| Split-adjusted Price |
14.70 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/29/2022
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.40
|
16.80
|
16.78
|
16.25
|
116,400
|
|
|
8/26/2022
|
+0.20 / +1.20%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.82
|
16.35
|
118,200
|
|
|
8/25/2022
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.80
|
16.15
|
108,500
|
|
|
8/24/2022
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.50
|
17.00
|
16.96
|
16.44
|
86,900
|
|
|
8/23/2022
|
+1.10 / +6.71%
|
15.00
|
17.50
|
15.00
|
17.50
|
15.83
|
16.93
|
495,800
|
|
|
8/22/2022
|
-1.60 / -8.89%
|
17.90
|
17.90
|
16.20
|
16.40
|
16.44
|
15.86
|
392,600
|
|
|
8/19/2022
|
-0.80 / -4.26%
|
18.50
|
18.60
|
17.60
|
18.00
|
17.96
|
17.41
|
125,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.63
|
18.19
|
11,800
|
|
|
8/17/2022
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.88
|
18.19
|
13,800
|
|
|
8/16/2022
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.80
|
19.00
|
18.95
|
18.38
|
21,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.12
|
18.57
|
22,600
|
|
|
8/12/2022
|
+0.20 / +1.05%
|
18.80
|
19.20
|
18.80
|
19.20
|
18.91
|
18.57
|
22,600
|
|
|
8/11/2022
|
-0.20 / -1.04%
|
19.40
|
19.60
|
19.00
|
19.00
|
19.24
|
18.38
|
28,000
|
|
|