|
Closing price on 4/18/2022
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
55,400 |
| Split-adjusted Price |
21.99 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.60 / -2.52%
|
23.70
|
24.00
|
23.00
|
23.20
|
23.28
|
21.99
|
55,400
|
|
|
4/15/2022
|
+0.20 / +0.85%
|
23.60
|
24.40
|
23.60
|
23.80
|
23.84
|
22.56
|
52,000
|
|
|
4/14/2022
|
-0.70 / -2.88%
|
24.30
|
24.80
|
23.60
|
23.60
|
24.12
|
22.37
|
40,300
|
|
|
4/13/2022
|
+1.00 / +4.29%
|
23.30
|
24.30
|
23.00
|
24.30
|
23.31
|
23.03
|
102,200
|
|
|
4/12/2022
|
-1.00 / -4.12%
|
24.30
|
24.50
|
23.10
|
23.30
|
23.65
|
22.09
|
105,400
|
|
|
4/8/2022
|
-0.40 / -1.62%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.42
|
23.03
|
110,800
|
|
|
4/7/2022
|
-0.70 / -2.76%
|
25.40
|
25.40
|
24.60
|
24.70
|
24.91
|
23.41
|
190,900
|
|
|
4/6/2022
|
-0.60 / -2.31%
|
25.80
|
25.90
|
25.10
|
25.40
|
25.43
|
24.08
|
138,500
|
|
|
4/5/2022
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.70
|
26.00
|
25.93
|
24.65
|
73,700
|
|
|
4/4/2022
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.70
|
25.70
|
25.88
|
24.36
|
100,000
|
|
|
4/1/2022
|
-0.40 / -1.54%
|
25.50
|
25.80
|
25.30
|
25.60
|
25.50
|
24.27
|
170,800
|
|
|
3/31/2022
|
-0.40 / -1.52%
|
26.00
|
26.30
|
25.80
|
26.00
|
25.97
|
24.65
|
105,200
|
|
|
3/30/2022
|
+0.20 / +0.76%
|
25.60
|
27.00
|
25.60
|
26.40
|
26.42
|
25.02
|
144,800
|
|
|
3/29/2022
|
-0.20 / -0.76%
|
26.50
|
27.00
|
25.20
|
26.20
|
26.05
|
24.83
|
378,100
|
|
|
3/28/2022
|
-0.70 / -2.58%
|
27.10
|
27.10
|
26.20
|
26.40
|
26.60
|
25.02
|
154,800
|
|
|
3/25/2022
|
-0.30 / -1.09%
|
27.40
|
27.40
|
27.00
|
27.10
|
27.22
|
25.69
|
75,000
|
|
|
3/24/2022
|
+0.40 / +1.48%
|
27.00
|
28.00
|
26.80
|
27.40
|
27.24
|
25.97
|
104,400
|
|
|
3/23/2022
|
+0.10 / +0.37%
|
26.90
|
27.30
|
26.90
|
27.00
|
27.02
|
25.59
|
90,900
|
|
|
3/22/2022
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.70
|
26.90
|
26.91
|
25.50
|
89,300
|
|
|
3/21/2022
|
+0.50 / +1.87%
|
27.00
|
27.40
|
26.70
|
27.20
|
27.00
|
25.78
|
70,900
|
|
|
3/18/2022
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.60
|
26.70
|
26.73
|
25.31
|
55,700
|
|
|
3/17/2022
|
-0.40 / -1.49%
|
27.20
|
27.20
|
26.00
|
26.50
|
26.56
|
25.12
|
54,400
|
|
|
3/16/2022
|
+0.20 / +0.75%
|
26.70
|
27.20
|
25.70
|
26.90
|
26.89
|
25.50
|
41,500
|
|
|
3/15/2022
|
-0.20 / -0.74%
|
26.50
|
26.90
|
26.10
|
26.70
|
26.33
|
25.31
|
117,000
|
|
|
3/14/2022
|
-0.80 / -2.89%
|
27.50
|
28.20
|
26.70
|
26.90
|
27.25
|
25.50
|
114,600
|
|
|
3/11/2022
|
-0.50 / -1.77%
|
28.00
|
28.30
|
27.50
|
27.70
|
27.74
|
26.26
|
116,800
|
|
|
3/10/2022
|
-0.90 / -3.09%
|
29.30
|
29.50
|
28.00
|
28.20
|
28.38
|
26.73
|
151,300
|
|
|
3/9/2022
|
+1.10 / +3.93%
|
28.50
|
30.00
|
26.50
|
29.10
|
28.11
|
27.58
|
281,700
|
|
|
3/8/2022
|
-1.80 / -6.04%
|
29.80
|
29.80
|
28.00
|
28.00
|
28.66
|
26.54
|
276,700
|
|
|
3/7/2022
|
0.00 / 0.00%
|
29.80
|
30.50
|
28.30
|
29.80
|
29.60
|
28.25
|
280,000
|
|
|