|
Closing price on 2/9/2023
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
12,200 |
| Split-adjusted Price |
16.64 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.50
|
16.64
|
12,200
|
|
|
2/8/2023
|
+0.20 / +1.16%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.60
|
16.93
|
19,400
|
|
|
2/7/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
16.80
|
17.30
|
17.30
|
16.73
|
13,400
|
|
|
2/6/2023
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.30
|
16.64
|
12,200
|
|
|
2/3/2023
|
-0.30 / -1.71%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.00
|
16.64
|
5,000
|
|
|
2/2/2023
|
-0.50 / -2.78%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.50
|
16.93
|
2,900
|
|
|
2/1/2023
|
+0.80 / +4.65%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.00
|
17.41
|
56,500
|
|
|
1/31/2023
|
+0.70 / +4.19%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.20
|
16.83
|
27,700
|
|
|
1/30/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.70
|
16.15
|
5,300
|
|
|
1/27/2023
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
16.25
|
10,500
|
|
|
1/19/2023
|
+0.50 / +3.09%
|
16.20
|
17.20
|
16.20
|
16.70
|
16.80
|
16.15
|
11,700
|
|
|
1/18/2023
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
15.67
|
22,400
|
|
|
1/17/2023
|
-0.10 / -0.61%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.00
|
15.67
|
5,800
|
|
|
1/16/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.30
|
15.48
|
8,000
|
|
|
1/13/2023
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
15.48
|
3,300
|
|
|
1/12/2023
|
-0.30 / -1.83%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.10
|
15.57
|
2,300
|
|
|
1/11/2023
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.40
|
15.86
|
3,600
|
|
|
1/10/2023
|
+0.80 / +4.97%
|
16.10
|
16.90
|
15.80
|
16.90
|
16.30
|
16.35
|
6,500
|
|
|
1/9/2023
|
-0.20 / -1.23%
|
16.80
|
16.80
|
15.60
|
16.10
|
16.10
|
15.57
|
16,300
|
|
|
1/6/2023
|
-0.70 / -4.17%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.30
|
15.57
|
9,800
|
|
|
1/5/2023
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.80
|
16.15
|
6,600
|
|
|
1/4/2023
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.80
|
16.06
|
12,400
|
|
|
1/3/2023
|
+0.50 / +3.05%
|
15.90
|
16.90
|
15.80
|
16.90
|
16.70
|
16.35
|
17,300
|
|
|
12/30/2022
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.40
|
15.77
|
4,700
|
|
|
12/29/2022
|
-0.40 / -2.48%
|
16.70
|
16.70
|
15.70
|
15.70
|
16.50
|
15.19
|
20,300
|
|
|
12/28/2022
|
-0.40 / -2.44%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
15.48
|
8,300
|
|
|
12/27/2022
|
+0.10 / +0.61%
|
16.00
|
16.50
|
15.80
|
16.40
|
16.40
|
15.86
|
4,900
|
|
|
12/26/2022
|
-0.60 / -3.61%
|
16.00
|
16.70
|
16.00
|
16.00
|
16.30
|
15.48
|
5,600
|
|
|
12/23/2022
|
-0.40 / -2.44%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.60
|
15.48
|
5,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.40
|
16.06
|
7,200
|
|
|