|
Closing price on 5/4/2022
|
|
| Open |
22.10 |
| High |
23.20 |
| Low |
21.90 |
| Volume |
79,000 |
| Split-adjusted Price |
21.33 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
+0.50 / +2.27%
|
22.10
|
23.20
|
21.90
|
22.50
|
22.41
|
21.33
|
79,000
|
|
|
4/29/2022
|
+0.30 / +1.38%
|
21.70
|
22.40
|
21.40
|
22.00
|
21.71
|
20.85
|
28,700
|
|
|
4/28/2022
|
+1.10 / +5.34%
|
21.20
|
21.80
|
21.10
|
21.70
|
21.54
|
20.57
|
47,000
|
|
|
4/27/2022
|
+0.80 / +4.04%
|
20.50
|
20.60
|
19.90
|
20.60
|
20.22
|
19.53
|
18,900
|
|
|
4/26/2022
|
+0.60 / +3.13%
|
18.00
|
19.80
|
18.00
|
19.80
|
18.95
|
18.77
|
47,700
|
|
|
4/25/2022
|
-1.50 / -7.25%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.92
|
18.20
|
44,900
|
|
|
4/22/2022
|
-0.10 / -0.48%
|
20.80
|
21.50
|
20.60
|
20.70
|
21.00
|
19.62
|
31,300
|
|
|
4/21/2022
|
-1.10 / -5.02%
|
21.00
|
21.50
|
19.80
|
20.80
|
20.23
|
19.72
|
94,300
|
|
|
4/20/2022
|
-1.00 / -4.37%
|
22.70
|
22.70
|
21.40
|
21.90
|
22.15
|
20.76
|
68,800
|
|
|
4/19/2022
|
-0.30 / -1.29%
|
23.00
|
23.50
|
22.90
|
22.90
|
23.16
|
21.71
|
58,300
|
|
|
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
|
|
|