|
Closing price on 8/28/2020
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
6,900 |
| Split-adjusted Price |
9.46 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
-0.20 / -1.92%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.26
|
9.46
|
6,900
|
|
|
8/27/2020
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.53
|
9.09
|
1,500
|
|
|
8/26/2020
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.84
|
9.53
|
1,700
|
|
|
8/25/2020
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.64
|
9.36
|
4,400
|
|
|
8/24/2020
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.58
|
9.18
|
6,100
|
|
|
8/21/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.21
|
9.09
|
1,700
|
|
|
8/20/2020
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
8.92
|
400
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.06
|
8.74
|
4,700
|
|
|
8/18/2020
|
+0.40 / +4.17%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.09
|
8.74
|
17,700
|
|
|
8/17/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
8.39
|
7,500
|
|
|
8/14/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.48
|
500
|
|
|
8/13/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.48
|
100
|
|
|
8/12/2020
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.83
|
8.48
|
2,900
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
8.39
|
800
|
|
|
8/10/2020
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
8.39
|
3,900
|
|
|
8/7/2020
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
8.48
|
21,900
|
|
|
8/6/2020
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.97
|
8.74
|
1,500
|
|
|
8/5/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.57
|
200
|
|
|
8/4/2020
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.74
|
8.48
|
5,300
|
|
|
8/3/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
4,100
|
|
|
7/31/2020
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.48
|
100
|
|
|
7/30/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
100
|
|
|
7/29/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
6,900
|
|
|
7/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
9,600
|
|
|
7/27/2020
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.56
|
8.31
|
45,900
|
|
|
7/24/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
14,200
|
|
|
7/23/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
5,200
|
|
|
7/22/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
100
|
|
|
7/21/2020
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.22
|
300
|
|
|
7/20/2020
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.49
|
8.13
|
3,600
|
|
|