|
Closing price on 8/23/2022
|
|
| Open |
15.00 |
| High |
17.50 |
| Low |
15.00 |
| Volume |
495,800 |
| Split-adjusted Price |
16.93 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+1.10 / +6.71%
|
15.00
|
17.50
|
15.00
|
17.50
|
15.83
|
16.93
|
495,800
|
|
|
8/22/2022
|
-1.60 / -8.89%
|
17.90
|
17.90
|
16.20
|
16.40
|
16.44
|
15.86
|
392,600
|
|
|
8/19/2022
|
-0.80 / -4.26%
|
18.50
|
18.60
|
17.60
|
18.00
|
17.96
|
17.41
|
125,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.63
|
18.19
|
11,800
|
|
|
8/17/2022
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.88
|
18.19
|
13,800
|
|
|
8/16/2022
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.80
|
19.00
|
18.95
|
18.38
|
21,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.12
|
18.57
|
22,600
|
|
|
8/12/2022
|
+0.20 / +1.05%
|
18.80
|
19.20
|
18.80
|
19.20
|
18.91
|
18.57
|
22,600
|
|
|
8/11/2022
|
-0.20 / -1.04%
|
19.40
|
19.60
|
19.00
|
19.00
|
19.24
|
18.38
|
28,000
|
|
|
8/10/2022
|
+0.50 / +2.67%
|
18.80
|
19.30
|
18.80
|
19.20
|
19.09
|
18.57
|
46,000
|
|
|
8/9/2022
|
+0.40 / +2.19%
|
18.30
|
18.80
|
18.10
|
18.70
|
18.51
|
18.09
|
52,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.21
|
17.70
|
36,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.30
|
18.27
|
17.70
|
26,400
|
|
|
8/4/2022
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.32
|
17.70
|
39,200
|
|
|
8/3/2022
|
+0.30 / +1.68%
|
17.80
|
18.40
|
17.80
|
18.20
|
18.18
|
17.61
|
26,500
|
|
|
8/2/2022
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.87
|
17.32
|
8,300
|
|
|
8/1/2022
|
+0.30 / +1.69%
|
17.60
|
18.10
|
17.00
|
18.10
|
17.82
|
17.51
|
41,600
|
|
|
7/29/2022
|
-0.20 / -1.11%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.89
|
17.22
|
7,200
|
|
|
7/28/2022
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.70
|
18.00
|
17.85
|
17.41
|
8,100
|
|
|
7/27/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.69
|
17.12
|
5,600
|
|
|
7/26/2022
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.84
|
17.22
|
15,400
|
|
|
7/25/2022
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.80
|
17.90
|
18.03
|
17.32
|
13,400
|
|
|
7/22/2022
|
+0.70 / +3.95%
|
17.70
|
18.50
|
17.70
|
18.40
|
18.23
|
17.80
|
51,500
|
|
|
7/21/2022
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.63
|
17.12
|
6,200
|
|
|
7/20/2022
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.59
|
17.02
|
40,500
|
|
|
7/19/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.45
|
17.02
|
18,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.51
|
16.93
|
21,200
|
|
|
7/15/2022
|
-0.20 / -1.13%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.55
|
16.93
|
60,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.68
|
17.12
|
9,600
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.70
|
17.55
|
17.12
|
27,200
|
|
|