Closing price on 10/8/2024
|
|
Open |
26.10 |
High |
26.40 |
Low |
25.80 |
Volume |
32,000 |
Split-adjusted Price |
26.30 |
|
|
PHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2024
|
-0.10 / -0.38%
|
26.10
|
26.40
|
25.80
|
26.30
|
26.00
|
26.30
|
32,000
|
|
10/7/2024
|
+0.40 / +1.54%
|
26.20
|
26.70
|
26.20
|
26.40
|
26.40
|
26.40
|
31,200
|
|
10/4/2024
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.70
|
25.90
|
26.00
|
25.90
|
36,900
|
|
10/3/2024
|
-0.20 / -0.76%
|
26.50
|
26.50
|
25.70
|
26.10
|
26.00
|
26.10
|
63,200
|
|
10/2/2024
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.30
|
26.20
|
45,500
|
|
10/1/2024
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.20
|
26.70
|
26.50
|
26.70
|
85,900
|
|
9/30/2024
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.60
|
26.70
|
26.70
|
26.70
|
32,400
|
|
9/27/2024
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.80
|
26.70
|
60,800
|
|
9/26/2024
|
+0.30 / +1.13%
|
26.70
|
26.90
|
26.50
|
26.90
|
26.60
|
26.90
|
62,900
|
|
9/25/2024
|
-0.20 / -0.75%
|
27.60
|
27.60
|
26.40
|
26.40
|
26.60
|
26.40
|
65,600
|
|
9/24/2024
|
+0.50 / +1.89%
|
26.50
|
26.90
|
26.30
|
26.90
|
26.60
|
26.90
|
31,500
|
|
9/23/2024
|
-0.10 / -0.38%
|
26.40
|
26.60
|
26.30
|
26.40
|
26.40
|
26.40
|
24,500
|
|
9/20/2024
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.30
|
26.30
|
26.50
|
26.30
|
40,600
|
|
9/19/2024
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.30
|
26.50
|
26.40
|
26.50
|
24,600
|
|
9/18/2024
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.40
|
26.50
|
26.50
|
26.50
|
40,400
|
|
9/17/2024
|
-0.10 / -0.38%
|
26.30
|
26.70
|
26.20
|
26.50
|
26.40
|
26.50
|
52,400
|
|
9/16/2024
|
-0.40 / -1.50%
|
26.70
|
27.50
|
26.30
|
26.30
|
26.60
|
26.30
|
26,100
|
|
9/13/2024
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.30
|
26.70
|
26.70
|
26.70
|
19,800
|
|
9/12/2024
|
+0.20 / +0.75%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.90
|
26.80
|
12,200
|
|
9/11/2024
|
-0.50 / -1.85%
|
27.10
|
27.10
|
26.40
|
26.60
|
26.60
|
26.60
|
55,400
|
|
9/10/2024
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.80
|
26.90
|
27.10
|
26.90
|
43,600
|
|
9/9/2024
|
-0.50 / -1.81%
|
27.50
|
27.70
|
27.00
|
27.10
|
27.30
|
27.10
|
72,000
|
|
9/6/2024
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.20
|
27.60
|
27.60
|
27.60
|
51,000
|
|
9/5/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.40
|
27.40
|
27.50
|
27.40
|
29,100
|
|
9/4/2024
|
-0.50 / -1.79%
|
27.80
|
27.80
|
27.10
|
27.50
|
27.40
|
27.50
|
88,500
|
|
8/30/2024
|
-0.60 / -2.12%
|
28.30
|
28.30
|
27.70
|
27.70
|
28.00
|
27.70
|
84,900
|
|
8/29/2024
|
-0.60 / -2.10%
|
28.50
|
28.60
|
27.90
|
28.00
|
28.30
|
28.00
|
117,500
|
|
8/28/2024
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.40
|
28.60
|
28.60
|
28.60
|
101,700
|
|
8/27/2024
|
+0.50 / +1.77%
|
28.20
|
29.30
|
27.70
|
28.70
|
28.70
|
28.70
|
176,500
|
|
8/26/2024
|
-0.70 / -2.46%
|
28.30
|
28.50
|
27.80
|
27.80
|
28.20
|
27.80
|
128,300
|
|
|