Closing price on 10/17/2025
|
|
Open |
5.21 |
High |
5.33 |
Low |
5.17 |
Volume |
109,900 |
Split-adjusted Price |
5.17 |
There is no data on 10/18/2025. Display data on 10/17/2025 instead.
|
|
PHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2025
|
-0.03 / -0.58%
|
5.21
|
5.33
|
5.17
|
5.17
|
5.20
|
5.17
|
109,900
|
|
10/16/2025
|
-0.05 / -0.95%
|
5.39
|
5.39
|
5.20
|
5.20
|
5.29
|
5.20
|
106,800
|
|
10/15/2025
|
-0.17 / -3.14%
|
5.42
|
5.50
|
5.24
|
5.25
|
5.28
|
5.25
|
291,600
|
|
10/14/2025
|
-0.19 / -3.39%
|
5.65
|
5.65
|
5.22
|
5.42
|
5.42
|
5.42
|
372,200
|
|
10/13/2025
|
-0.12 / -2.09%
|
5.61
|
5.71
|
5.61
|
5.61
|
5.64
|
5.61
|
163,100
|
|
10/10/2025
|
+0.03 / +0.53%
|
5.79
|
5.79
|
5.70
|
5.73
|
5.70
|
5.73
|
163,400
|
|
10/9/2025
|
-0.10 / -1.72%
|
5.82
|
5.82
|
5.70
|
5.70
|
5.74
|
5.70
|
83,100
|
|
10/8/2025
|
-0.02 / -0.34%
|
5.88
|
5.88
|
5.75
|
5.80
|
5.80
|
5.80
|
68,000
|
|
10/7/2025
|
0.00 / 0.00%
|
5.87
|
5.97
|
5.76
|
5.82
|
5.89
|
5.82
|
306,600
|
|
10/6/2025
|
+0.06 / +1.04%
|
5.76
|
5.82
|
5.67
|
5.82
|
5.79
|
5.82
|
234,200
|
|
10/3/2025
|
+0.09 / +1.59%
|
5.67
|
5.80
|
5.67
|
5.76
|
5.76
|
5.76
|
277,900
|
|
10/2/2025
|
+0.01 / +0.18%
|
5.71
|
5.77
|
5.62
|
5.67
|
5.72
|
5.67
|
188,000
|
|
10/1/2025
|
-0.05 / -0.88%
|
5.70
|
5.72
|
5.65
|
5.66
|
5.71
|
5.66
|
58,300
|
|
9/30/2025
|
0.00 / 0.00%
|
5.71
|
5.71
|
5.59
|
5.71
|
5.66
|
5.71
|
785,400
|
|
9/29/2025
|
-0.03 / -0.52%
|
5.74
|
5.75
|
5.62
|
5.71
|
5.70
|
5.71
|
109,600
|
|
9/26/2025
|
0.00 / 0.00%
|
5.74
|
5.75
|
5.65
|
5.74
|
5.70
|
5.74
|
75,400
|
|
9/25/2025
|
+0.04 / +0.70%
|
5.70
|
5.80
|
5.60
|
5.74
|
5.70
|
5.74
|
142,100
|
|
9/24/2025
|
0.00 / 0.00%
|
5.63
|
5.71
|
5.61
|
5.70
|
5.67
|
5.70
|
85,300
|
|
9/23/2025
|
-0.02 / -0.35%
|
5.72
|
5.72
|
5.67
|
5.70
|
5.68
|
5.70
|
48,700
|
|
9/22/2025
|
0.00 / 0.00%
|
5.72
|
5.77
|
5.66
|
5.72
|
5.72
|
5.72
|
216,400
|
|
9/19/2025
|
+0.02 / +0.35%
|
5.69
|
5.74
|
5.69
|
5.72
|
5.72
|
5.72
|
72,900
|
|
9/18/2025
|
-0.06 / -1.04%
|
5.76
|
5.76
|
5.70
|
5.70
|
5.72
|
5.70
|
157,600
|
|
9/17/2025
|
+0.08 / +1.41%
|
5.70
|
5.80
|
5.67
|
5.76
|
5.73
|
5.76
|
244,400
|
|
9/16/2025
|
-0.07 / -1.22%
|
5.75
|
5.75
|
5.68
|
5.68
|
5.69
|
5.68
|
92,900
|
|
9/15/2025
|
+0.04 / +0.70%
|
5.80
|
5.88
|
5.68
|
5.75
|
5.72
|
5.75
|
212,100
|
|
9/12/2025
|
+0.10 / +1.78%
|
5.62
|
5.75
|
5.62
|
5.71
|
5.71
|
5.71
|
65,500
|
|
9/11/2025
|
-0.01 / -0.18%
|
5.62
|
5.75
|
5.58
|
5.61
|
5.64
|
5.61
|
128,600
|
|
9/10/2025
|
-0.06 / -1.06%
|
5.70
|
5.75
|
5.60
|
5.62
|
5.65
|
5.62
|
69,500
|
|
9/9/2025
|
-0.02 / -0.35%
|
5.70
|
5.82
|
5.68
|
5.68
|
5.71
|
5.68
|
85,900
|
|
9/8/2025
|
-0.19 / -3.23%
|
5.88
|
5.90
|
5.70
|
5.70
|
5.78
|
5.70
|
185,800
|
|
|