|
Closing price on 7/4/2022
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
25,400 |
| Split-adjusted Price |
17.22 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.77
|
17.22
|
25,400
|
|
|
7/1/2022
|
0.00 / 0.00%
|
17.50
|
17.80
|
16.90
|
17.80
|
17.49
|
17.22
|
25,500
|
|
|
6/30/2022
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.75
|
17.22
|
22,400
|
|
|
6/29/2022
|
+0.20 / +1.12%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.81
|
17.41
|
11,100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.80
|
17.80
|
17.22
|
13,900
|
|
|
6/27/2022
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.64
|
17.22
|
14,900
|
|
|
6/24/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.30
|
17.50
|
17.48
|
16.93
|
11,500
|
|
|
6/23/2022
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.36
|
16.93
|
10,400
|
|
|
6/22/2022
|
-0.10 / -0.58%
|
17.80
|
17.90
|
17.10
|
17.20
|
17.27
|
16.64
|
13,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.00
|
17.30
|
17.33
|
16.73
|
8,900
|
|
|
6/20/2022
|
-0.40 / -2.26%
|
17.70
|
18.00
|
17.30
|
17.30
|
17.47
|
16.73
|
13,400
|
|
|
6/17/2022
|
-0.70 / -3.80%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.35
|
17.12
|
19,600
|
|
|
6/16/2022
|
+0.70 / +3.95%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.34
|
17.80
|
39,200
|
|
|
6/15/2022
|
-0.80 / -4.32%
|
18.60
|
18.60
|
17.60
|
17.70
|
18.03
|
17.12
|
24,900
|
|
|
6/14/2022
|
0.00 / 0.00%
|
18.00
|
18.50
|
16.70
|
18.50
|
18.00
|
17.90
|
16,700
|
|
|
6/13/2022
|
-1.00 / -5.13%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.85
|
17.90
|
42,200
|
|
|
6/10/2022
|
-0.40 / -1.97%
|
20.30
|
20.50
|
19.90
|
19.90
|
20.07
|
18.86
|
24,300
|
|
|
6/9/2022
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.10
|
19.24
|
11,000
|
|
|
6/8/2022
|
+0.20 / +1.00%
|
20.10
|
20.50
|
19.90
|
20.20
|
20.03
|
19.15
|
52,500
|
|
|
6/7/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.04
|
18.96
|
26,100
|
|
|
6/6/2022
|
+0.10 / +0.50%
|
19.90
|
21.10
|
19.90
|
20.00
|
20.56
|
18.96
|
80,100
|
|
|
6/3/2022
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.80
|
19.90
|
19.95
|
18.86
|
14,200
|
|
|
6/2/2022
|
-0.40 / -1.96%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.34
|
18.96
|
14,900
|
|
|
6/1/2022
|
+0.50 / +2.51%
|
19.90
|
20.50
|
19.60
|
20.40
|
20.05
|
19.34
|
29,500
|
|
|
5/31/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.90
|
19.94
|
18.86
|
37,800
|
|
|
5/30/2022
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.08
|
19.05
|
18,500
|
|
|
5/27/2022
|
+0.10 / +0.50%
|
19.50
|
20.50
|
19.50
|
20.20
|
20.19
|
19.15
|
10,300
|
|
|
5/26/2022
|
+0.10 / +0.50%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.08
|
19.05
|
21,200
|
|
|
5/25/2022
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.70
|
20.00
|
19.97
|
18.96
|
35,800
|
|
|
5/24/2022
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.00
|
19.70
|
19.53
|
18.67
|
22,800
|
|
|