Closing price on 9/17/2024
|
|
Open |
26.30 |
High |
26.70 |
Low |
26.20 |
Volume |
52,400 |
Split-adjusted Price |
26.50 |
|
|
PHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2024
|
-0.10 / -0.38%
|
26.30
|
26.70
|
26.20
|
26.50
|
26.40
|
26.50
|
52,400
|
|
9/16/2024
|
-0.40 / -1.50%
|
26.70
|
27.50
|
26.30
|
26.30
|
26.60
|
26.30
|
26,100
|
|
9/13/2024
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.30
|
26.70
|
26.70
|
26.70
|
19,800
|
|
9/12/2024
|
+0.20 / +0.75%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.90
|
26.80
|
12,200
|
|
9/11/2024
|
-0.50 / -1.85%
|
27.10
|
27.10
|
26.40
|
26.60
|
26.60
|
26.60
|
55,400
|
|
9/10/2024
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.80
|
26.90
|
27.10
|
26.90
|
43,600
|
|
9/9/2024
|
-0.50 / -1.81%
|
27.50
|
27.70
|
27.00
|
27.10
|
27.30
|
27.10
|
72,000
|
|
9/6/2024
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.20
|
27.60
|
27.60
|
27.60
|
51,000
|
|
9/5/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.40
|
27.40
|
27.50
|
27.40
|
29,100
|
|
9/4/2024
|
-0.50 / -1.79%
|
27.80
|
27.80
|
27.10
|
27.50
|
27.40
|
27.50
|
88,500
|
|
8/30/2024
|
-0.60 / -2.12%
|
28.30
|
28.30
|
27.70
|
27.70
|
28.00
|
27.70
|
84,900
|
|
8/29/2024
|
-0.60 / -2.10%
|
28.50
|
28.60
|
27.90
|
28.00
|
28.30
|
28.00
|
117,500
|
|
8/28/2024
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.40
|
28.60
|
28.60
|
28.60
|
101,700
|
|
8/27/2024
|
+0.50 / +1.77%
|
28.20
|
29.30
|
27.70
|
28.70
|
28.70
|
28.70
|
176,500
|
|
8/26/2024
|
-0.70 / -2.46%
|
28.30
|
28.50
|
27.80
|
27.80
|
28.20
|
27.80
|
128,300
|
|
8/23/2024
|
-1.00 / -3.41%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.50
|
28.30
|
102,200
|
|
8/22/2024
|
+1.20 / +4.35%
|
27.90
|
30.00
|
27.80
|
28.80
|
29.30
|
28.80
|
548,200
|
|
8/21/2024
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.20
|
27.80
|
27.60
|
27.80
|
51,600
|
|
8/20/2024
|
+0.50 / +1.84%
|
28.00
|
28.40
|
27.40
|
27.70
|
27.70
|
27.70
|
53,600
|
|
8/19/2024
|
+1.70 / +6.46%
|
26.40
|
28.00
|
26.40
|
28.00
|
27.20
|
28.00
|
130,900
|
|
8/16/2024
|
+1.20 / +4.71%
|
25.60
|
26.70
|
25.60
|
26.70
|
26.30
|
26.70
|
98,100
|
|
8/15/2024
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.30
|
25.80
|
25.50
|
25.80
|
121,500
|
|
8/14/2024
|
-0.90 / -3.45%
|
26.10
|
26.20
|
25.20
|
25.20
|
25.70
|
25.20
|
55,400
|
|
8/13/2024
|
+0.10 / +0.39%
|
26.00
|
26.40
|
25.80
|
26.00
|
26.10
|
26.00
|
61,100
|
|
8/12/2024
|
+0.50 / +1.95%
|
25.60
|
26.10
|
25.50
|
26.10
|
25.90
|
26.10
|
66,100
|
|
8/9/2024
|
+0.10 / +0.39%
|
26.00
|
26.30
|
25.20
|
25.60
|
25.60
|
25.60
|
57,900
|
|
8/8/2024
|
+0.10 / +0.39%
|
26.90
|
26.90
|
25.10
|
25.70
|
25.50
|
25.70
|
104,600
|
|
8/7/2024
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.40
|
25.40
|
25.60
|
25.40
|
25,800
|
|
8/6/2024
|
-0.10 / -0.39%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.40
|
25.30
|
44,100
|
|
8/5/2024
|
-0.40 / -1.57%
|
25.80
|
26.00
|
25.00
|
25.00
|
25.40
|
25.00
|
160,300
|
|
|