|
Closing price on 3/4/2022
|
|
| Open |
30.60 |
| High |
32.30 |
| Low |
29.70 |
| Volume |
393,300 |
| Split-adjusted Price |
28.25 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.70 / -2.30%
|
30.60
|
32.30
|
29.70
|
29.80
|
30.84
|
28.25
|
393,300
|
|
|
3/3/2022
|
+2.30 / +8.16%
|
28.50
|
30.50
|
27.70
|
30.50
|
29.51
|
28.91
|
644,000
|
|
|
3/2/2022
|
+0.80 / +2.92%
|
27.10
|
28.90
|
26.30
|
28.20
|
27.66
|
26.73
|
270,200
|
|
|
3/1/2022
|
-0.20 / -0.72%
|
27.60
|
27.60
|
26.80
|
27.40
|
27.09
|
25.97
|
68,500
|
|
|
2/28/2022
|
+0.70 / +2.60%
|
26.90
|
29.30
|
26.80
|
27.60
|
28.39
|
26.16
|
215,100
|
|
|
2/25/2022
|
+2.40 / +9.80%
|
24.90
|
26.90
|
24.50
|
26.90
|
26.43
|
25.50
|
319,200
|
|
|
2/24/2022
|
-1.30 / -5.04%
|
25.50
|
25.70
|
24.10
|
24.50
|
24.98
|
23.22
|
118,400
|
|
|
2/23/2022
|
+0.30 / +1.18%
|
25.60
|
26.10
|
25.60
|
25.80
|
25.76
|
24.46
|
34,700
|
|
|
2/22/2022
|
-0.90 / -3.41%
|
26.30
|
26.40
|
25.30
|
25.50
|
25.67
|
24.17
|
95,700
|
|
|
2/21/2022
|
+0.10 / +0.38%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.22
|
25.02
|
68,000
|
|
|
2/18/2022
|
-0.10 / -0.38%
|
26.40
|
26.70
|
26.00
|
26.30
|
26.39
|
24.93
|
59,200
|
|
|
2/17/2022
|
+0.20 / +0.76%
|
26.00
|
27.00
|
26.00
|
26.40
|
26.59
|
25.02
|
79,800
|
|
|
2/16/2022
|
-0.20 / -0.76%
|
26.20
|
26.50
|
26.00
|
26.20
|
26.14
|
24.83
|
23,300
|
|
|
2/15/2022
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.00
|
26.40
|
26.25
|
25.02
|
29,900
|
|
|
2/14/2022
|
+0.50 / +1.94%
|
25.80
|
26.40
|
25.50
|
26.30
|
26.01
|
24.93
|
94,400
|
|
|
2/11/2022
|
+0.30 / +1.18%
|
25.50
|
26.10
|
25.50
|
25.80
|
25.82
|
24.46
|
44,100
|
|
|
2/10/2022
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.66
|
24.17
|
58,500
|
|
|
2/9/2022
|
+0.20 / +0.78%
|
25.30
|
26.40
|
25.20
|
26.00
|
26.11
|
24.65
|
47,900
|
|
|
2/8/2022
|
+0.10 / +0.39%
|
25.70
|
26.90
|
25.40
|
25.80
|
26.06
|
24.46
|
78,300
|
|
|
2/7/2022
|
+2.10 / +8.90%
|
23.60
|
25.70
|
23.50
|
25.70
|
24.64
|
24.36
|
40,600
|
|
|
1/28/2022
|
+0.60 / +2.61%
|
23.00
|
23.90
|
22.60
|
23.60
|
23.35
|
22.37
|
33,800
|
|
|
1/27/2022
|
+0.30 / +1.32%
|
22.60
|
23.00
|
22.10
|
23.00
|
22.49
|
21.80
|
35,500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
22.80
|
23.40
|
22.60
|
22.70
|
23.01
|
21.52
|
32,300
|
|
|
1/25/2022
|
+0.70 / +3.18%
|
22.00
|
22.70
|
21.90
|
22.70
|
22.15
|
21.52
|
34,000
|
|
|
1/24/2022
|
-1.90 / -7.95%
|
23.90
|
23.90
|
22.00
|
22.00
|
22.38
|
20.85
|
55,800
|
|
|
1/21/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.50
|
23.90
|
24.04
|
22.65
|
28,800
|
|
|
1/20/2022
|
+1.00 / +4.37%
|
23.10
|
23.90
|
22.50
|
23.90
|
23.14
|
22.65
|
36,100
|
|
|
1/19/2022
|
+0.70 / +3.15%
|
22.30
|
22.90
|
22.10
|
22.90
|
22.55
|
21.71
|
36,600
|
|
|
1/18/2022
|
-0.60 / -2.63%
|
22.60
|
22.80
|
22.00
|
22.20
|
22.40
|
21.04
|
63,900
|
|
|
1/17/2022
|
-2.30 / -9.16%
|
25.10
|
25.10
|
22.80
|
22.80
|
23.72
|
21.61
|
145,400
|
|
|