|
Closing price on 12/1/2022
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
17,300 |
| Split-adjusted Price |
17.02 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.90
|
17.02
|
17,300
|
|
|
11/30/2022
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.20
|
17.70
|
17.60
|
17.12
|
14,000
|
|
|
11/29/2022
|
+0.40 / +2.34%
|
18.90
|
18.90
|
17.40
|
17.50
|
17.60
|
16.93
|
13,200
|
|
|
11/28/2022
|
+2.30 / +14.74%
|
15.90
|
17.90
|
15.90
|
17.90
|
17.10
|
17.32
|
51,600
|
|
|
11/25/2022
|
+0.10 / +0.64%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.60
|
15.28
|
10,500
|
|
|
11/24/2022
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.70
|
15.09
|
12,000
|
|
|
11/23/2022
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.90
|
15.19
|
10,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.10
|
15.67
|
19,700
|
|
|
11/21/2022
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.10
|
16.20
|
16.20
|
15.67
|
19,800
|
|
|
11/18/2022
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.00
|
16.70
|
16.20
|
16.15
|
15,800
|
|
|
11/17/2022
|
+1.10 / +7.19%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.20
|
15.86
|
13,900
|
|
|
11/16/2022
|
-0.10 / -0.63%
|
16.40
|
16.40
|
14.00
|
15.70
|
15.30
|
15.19
|
13,700
|
|
|
11/15/2022
|
-0.60 / -3.75%
|
15.90
|
16.40
|
15.00
|
15.40
|
15.80
|
14.90
|
76,100
|
|
|
11/14/2022
|
-0.40 / -2.45%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.00
|
15.38
|
84,300
|
|
|
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
|
|
|