|
Closing price on 10/24/2022
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
5.86 |
| Volume |
166,400 |
| Split-adjusted Price |
5.42 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.40 / -6.35%
|
6.20
|
6.30
|
5.86
|
5.90
|
6.05
|
5.42
|
166,400
|
|
|
10/21/2022
|
-0.10 / -1.56%
|
6.45
|
6.45
|
6.10
|
6.30
|
6.25
|
5.78
|
117,200
|
|
|
10/20/2022
|
-0.04 / -0.62%
|
6.44
|
6.46
|
6.16
|
6.40
|
6.32
|
5.88
|
67,900
|
|
|
10/19/2022
|
+0.01 / +0.16%
|
6.40
|
6.50
|
6.36
|
6.44
|
6.42
|
5.91
|
36,300
|
|
|
10/18/2022
|
-0.05 / -0.77%
|
6.49
|
6.49
|
6.35
|
6.43
|
6.43
|
5.90
|
619,600
|
|
|
10/17/2022
|
+0.12 / +1.89%
|
6.36
|
6.48
|
6.02
|
6.48
|
6.23
|
5.95
|
47,000
|
|
|
10/14/2022
|
+0.02 / +0.32%
|
6.35
|
6.49
|
6.30
|
6.36
|
6.35
|
5.84
|
77,900
|
|
|
10/13/2022
|
-0.11 / -1.71%
|
6.45
|
6.55
|
6.02
|
6.34
|
6.33
|
5.82
|
295,000
|
|
|
10/12/2022
|
+0.05 / +0.78%
|
6.15
|
6.48
|
6.15
|
6.45
|
6.34
|
5.92
|
135,300
|
|
|
10/11/2022
|
-0.08 / -1.23%
|
6.24
|
6.40
|
6.08
|
6.40
|
6.24
|
5.88
|
92,200
|
|
|
10/10/2022
|
+0.08 / +1.25%
|
6.24
|
6.50
|
6.05
|
6.48
|
6.26
|
5.95
|
132,300
|
|
|
10/7/2022
|
-0.16 / -2.44%
|
6.56
|
6.59
|
6.25
|
6.40
|
6.37
|
5.88
|
205,400
|
|
|
10/6/2022
|
-0.39 / -5.61%
|
6.95
|
7.00
|
6.56
|
6.56
|
6.81
|
6.02
|
182,300
|
|
|
10/5/2022
|
+0.33 / +4.98%
|
6.71
|
6.95
|
6.71
|
6.95
|
6.86
|
6.38
|
235,400
|
|
|
10/4/2022
|
+0.01 / +0.15%
|
6.62
|
6.90
|
6.61
|
6.62
|
6.70
|
6.08
|
244,600
|
|
|
10/3/2022
|
-0.49 / -6.90%
|
7.09
|
7.09
|
6.61
|
6.61
|
6.91
|
6.07
|
402,200
|
|
|
9/30/2022
|
-0.14 / -1.93%
|
6.83
|
7.20
|
6.83
|
7.10
|
7.02
|
6.52
|
406,200
|
|
|
9/29/2022
|
-0.01 / -0.14%
|
7.25
|
7.32
|
7.15
|
7.24
|
7.21
|
6.65
|
147,600
|
|
|
9/28/2022
|
-0.07 / -0.96%
|
7.30
|
7.45
|
7.11
|
7.25
|
7.25
|
6.66
|
165,600
|
|
|
9/27/2022
|
+0.01 / +0.14%
|
7.30
|
7.34
|
7.20
|
7.32
|
7.26
|
6.72
|
371,000
|
|
|
9/26/2022
|
-0.54 / -6.88%
|
7.86
|
7.86
|
7.31
|
7.31
|
7.42
|
6.71
|
401,000
|
|
|
9/23/2022
|
+0.03 / +0.38%
|
7.83
|
8.07
|
7.83
|
7.85
|
7.91
|
7.21
|
351,400
|
|
|
9/22/2022
|
-0.16 / -2.01%
|
7.85
|
7.98
|
7.75
|
7.82
|
7.85
|
7.18
|
205,500
|
|
|
9/21/2022
|
+0.08 / +1.01%
|
7.90
|
8.12
|
7.84
|
7.98
|
7.99
|
7.33
|
266,200
|
|
|
9/20/2022
|
+0.09 / +1.05%
|
8.71
|
8.92
|
8.64
|
8.70
|
8.74
|
7.25
|
419,100
|
|
|
9/19/2022
|
-0.07 / -0.81%
|
8.70
|
8.75
|
8.58
|
8.61
|
8.66
|
7.18
|
295,100
|
|
|
9/16/2022
|
-0.07 / -0.80%
|
8.56
|
8.85
|
8.56
|
8.68
|
8.77
|
7.24
|
215,300
|
|
|
9/15/2022
|
-0.05 / -0.57%
|
8.84
|
8.90
|
8.75
|
8.75
|
8.81
|
7.29
|
325,400
|
|
|
9/14/2022
|
-0.06 / -0.68%
|
8.53
|
8.89
|
8.53
|
8.80
|
8.78
|
7.34
|
318,400
|
|
|
9/13/2022
|
-0.04 / -0.45%
|
8.95
|
8.98
|
8.76
|
8.86
|
8.91
|
7.39
|
484,100
|
|
|