|
Closing price on 11/11/2022
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.20 |
| Volume |
9,600 |
| Split-adjusted Price |
15.67 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.30
|
15.67
|
9,600
|
|
|
11/10/2022
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
15.67
|
41,100
|
|
|
11/9/2022
|
+0.10 / +0.62%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.40
|
15.77
|
15,900
|
|
|
11/8/2022
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.30
|
16.20
|
15.77
|
11,000
|
|
|
11/7/2022
|
-0.30 / -1.81%
|
16.60
|
17.40
|
16.30
|
16.30
|
16.30
|
15.77
|
42,600
|
|
|
11/4/2022
|
-0.20 / -1.21%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.60
|
15.77
|
53,200
|
|
|
11/3/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
15.96
|
43,200
|
|
|
11/2/2022
|
+0.40 / +2.44%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.60
|
16.25
|
20,600
|
|
|
11/1/2022
|
+0.40 / +2.45%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.40
|
16.15
|
12,600
|
|
|
10/31/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
15.77
|
48,200
|
|
|
10/28/2022
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
15.77
|
13,200
|
|
|
10/27/2022
|
+1.40 / +9.21%
|
15.50
|
16.60
|
15.50
|
16.60
|
16.10
|
16.06
|
35,600
|
|
|
10/26/2022
|
+0.10 / +0.67%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.20
|
14.61
|
20,600
|
|
|
10/25/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.10
|
15.00
|
14.61
|
12,900
|
|
|
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
|
|
|