|
Closing price on 5/8/2023
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
21,400 |
| Split-adjusted Price |
17.32 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
17.32
|
21,400
|
|
|
5/5/2023
|
+0.70 / +4.02%
|
17.50
|
18.30
|
17.50
|
18.10
|
17.90
|
17.51
|
70,300
|
|
|
5/4/2023
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.10
|
17.40
|
17.40
|
16.83
|
14,200
|
|
|
4/28/2023
|
+0.20 / +1.18%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.30
|
16.64
|
11,700
|
|
|
4/27/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
16.44
|
7,300
|
|
|
4/26/2023
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
16.54
|
20,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
16.64
|
6,600
|
|
|
4/24/2023
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
16.64
|
1,700
|
|
|
4/21/2023
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.50
|
16.83
|
5,900
|
|
|
4/20/2023
|
-0.40 / -2.27%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.50
|
16.64
|
6,100
|
|
|
4/19/2023
|
-0.20 / -1.14%
|
17.50
|
17.80
|
17.30
|
17.30
|
17.60
|
16.73
|
17,800
|
|
|
4/18/2023
|
+0.10 / +0.58%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.50
|
16.64
|
8,000
|
|
|
4/17/2023
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.10
|
16.44
|
6,400
|
|
|
4/14/2023
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.30
|
17.30
|
17.40
|
16.73
|
21,200
|
|
|
4/13/2023
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.40
|
16.83
|
4,700
|
|
|
4/12/2023
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.93
|
100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
17.12
|
5,400
|
|
|
4/10/2023
|
+0.20 / +1.15%
|
17.60
|
17.90
|
17.30
|
17.60
|
17.70
|
17.02
|
8,000
|
|
|
4/7/2023
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.40
|
16.93
|
2,600
|
|
|
4/6/2023
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
17.02
|
8,200
|
|
|
4/5/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
17.02
|
9,900
|
|
|
4/4/2023
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.60
|
17.12
|
8,900
|
|
|
4/3/2023
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.80
|
17.12
|
10,100
|
|
|
3/31/2023
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.93
|
1,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.60
|
17.02
|
14,700
|
|
|
3/29/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
17.02
|
4,300
|
|
|
3/28/2023
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
17.12
|
8,900
|
|
|
3/27/2023
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
16.93
|
1,100
|
|
|
3/24/2023
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.80
|
17.12
|
5,300
|
|
|
3/23/2023
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
17.22
|
8,200
|
|
|