|
Closing price on 10/26/2023
|
|
| Open |
6.76 |
| High |
6.81 |
| Low |
6.42 |
| Volume |
423,300 |
| Split-adjusted Price |
5.89 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.48 / -6.96%
|
6.76
|
6.81
|
6.42
|
6.42
|
6.48
|
5.89
|
423,300
|
|
|
10/25/2023
|
+0.05 / +0.73%
|
6.86
|
6.95
|
6.86
|
6.90
|
6.89
|
6.33
|
127,300
|
|
|
10/24/2023
|
+0.01 / +0.15%
|
6.84
|
6.98
|
6.80
|
6.85
|
6.84
|
6.29
|
93,800
|
|
|
10/23/2023
|
-0.11 / -1.58%
|
6.95
|
7.05
|
6.82
|
6.84
|
6.95
|
6.28
|
79,700
|
|
|
10/20/2023
|
+0.05 / +0.72%
|
7.00
|
7.00
|
6.80
|
6.95
|
6.89
|
6.38
|
172,400
|
|
|
10/19/2023
|
-0.30 / -4.17%
|
7.20
|
7.21
|
6.81
|
6.90
|
7.04
|
6.33
|
189,400
|
|
|
10/18/2023
|
-0.49 / -6.37%
|
7.68
|
7.68
|
7.16
|
7.20
|
7.36
|
6.61
|
373,600
|
|
|
10/17/2023
|
-0.11 / -1.41%
|
7.81
|
7.90
|
7.69
|
7.69
|
7.79
|
7.06
|
739,800
|
|
|
10/16/2023
|
-0.20 / -2.50%
|
8.06
|
8.10
|
7.80
|
7.80
|
7.95
|
7.16
|
720,500
|
|
|
10/13/2023
|
-0.10 / -1.23%
|
7.88
|
8.11
|
7.85
|
8.00
|
7.92
|
7.34
|
186,500
|
|
|
10/12/2023
|
-0.03 / -0.37%
|
8.13
|
8.29
|
8.03
|
8.10
|
8.12
|
7.44
|
251,100
|
|
|
10/11/2023
|
+0.36 / +4.63%
|
7.77
|
8.22
|
7.77
|
8.13
|
8.00
|
7.46
|
341,800
|
|
|
10/10/2023
|
+0.14 / +1.83%
|
7.70
|
7.80
|
7.69
|
7.77
|
7.77
|
7.13
|
169,500
|
|
|
10/9/2023
|
+0.01 / +0.13%
|
7.62
|
7.75
|
7.59
|
7.63
|
7.61
|
7.00
|
146,300
|
|
|
10/6/2023
|
+0.02 / +0.26%
|
7.61
|
7.74
|
7.55
|
7.62
|
7.63
|
7.00
|
100,200
|
|
|
10/5/2023
|
-0.01 / -0.13%
|
7.92
|
7.92
|
7.60
|
7.60
|
7.64
|
6.98
|
85,700
|
|
|
10/4/2023
|
+0.01 / +0.13%
|
7.60
|
7.72
|
7.50
|
7.61
|
7.58
|
6.99
|
182,600
|
|
|
10/3/2023
|
-0.50 / -6.17%
|
8.04
|
8.04
|
7.54
|
7.60
|
7.75
|
6.98
|
329,700
|
|
|
10/2/2023
|
+0.25 / +3.18%
|
7.90
|
8.19
|
7.90
|
8.10
|
8.07
|
7.44
|
147,800
|
|
|
9/29/2023
|
0.00 / 0.00%
|
8.09
|
8.09
|
7.83
|
7.85
|
7.89
|
7.21
|
124,900
|
|
|
9/28/2023
|
-0.04 / -0.51%
|
8.00
|
8.01
|
7.80
|
7.85
|
7.90
|
7.21
|
130,300
|
|
|
9/27/2023
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.55
|
7.89
|
7.73
|
7.24
|
223,100
|
|
|
9/26/2023
|
-0.10 / -1.25%
|
8.37
|
8.37
|
7.80
|
7.90
|
8.03
|
7.25
|
345,800
|
|
|
9/25/2023
|
-0.60 / -6.98%
|
8.60
|
8.68
|
8.00
|
8.00
|
8.20
|
7.34
|
464,001
|
|
|
9/22/2023
|
-0.60 / -6.52%
|
8.90
|
9.00
|
8.56
|
8.60
|
8.65
|
7.90
|
620,601
|
|
|
9/21/2023
|
-0.06 / -0.65%
|
9.28
|
9.34
|
9.15
|
9.20
|
9.22
|
8.45
|
253,100
|
|
|
9/20/2023
|
+0.46 / +5.23%
|
8.90
|
9.39
|
8.80
|
9.26
|
9.01
|
8.50
|
333,501
|
|
|
9/19/2023
|
+0.12 / +1.38%
|
8.69
|
8.80
|
8.54
|
8.80
|
8.66
|
8.08
|
384,101
|
|
|
9/18/2023
|
-0.27 / -3.02%
|
8.90
|
8.95
|
8.64
|
8.68
|
8.72
|
7.97
|
553,700
|
|
|
9/15/2023
|
-0.25 / -2.72%
|
9.20
|
9.49
|
8.95
|
8.95
|
9.12
|
8.22
|
567,000
|
|
|