|
Closing price on 12/4/2023
|
|
| Open |
6.82 |
| High |
6.94 |
| Low |
6.80 |
| Volume |
169,300 |
| Split-adjusted Price |
6.33 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.17 / +2.53%
|
6.82
|
6.94
|
6.80
|
6.90
|
6.89
|
6.33
|
169,300
|
|
|
12/1/2023
|
+0.01 / +0.15%
|
6.72
|
6.78
|
6.70
|
6.73
|
6.72
|
6.18
|
64,000
|
|
|
11/30/2023
|
-0.05 / -0.74%
|
6.71
|
6.79
|
6.71
|
6.72
|
6.75
|
6.17
|
115,700
|
|
|
11/29/2023
|
+0.03 / +0.45%
|
6.74
|
6.89
|
6.74
|
6.77
|
6.77
|
6.22
|
44,900
|
|
|
11/28/2023
|
+0.03 / +0.45%
|
6.75
|
6.75
|
6.65
|
6.74
|
6.69
|
6.19
|
63,600
|
|
|
11/27/2023
|
-0.07 / -1.03%
|
6.78
|
6.85
|
6.71
|
6.71
|
6.74
|
6.16
|
78,600
|
|
|
11/24/2023
|
-0.16 / -2.31%
|
6.88
|
6.99
|
6.71
|
6.78
|
6.78
|
6.22
|
127,300
|
|
|
11/23/2023
|
-0.03 / -0.43%
|
6.97
|
7.02
|
6.94
|
6.94
|
6.98
|
6.37
|
108,300
|
|
|
11/22/2023
|
+0.03 / +0.43%
|
6.90
|
7.09
|
6.90
|
6.97
|
6.98
|
6.40
|
229,200
|
|
|
11/21/2023
|
+0.15 / +2.21%
|
6.85
|
6.99
|
6.82
|
6.94
|
6.92
|
6.37
|
68,500
|
|
|
11/20/2023
|
-0.06 / -0.88%
|
6.83
|
6.83
|
6.45
|
6.79
|
6.68
|
6.23
|
125,000
|
|
|
11/17/2023
|
-0.10 / -1.44%
|
6.93
|
7.14
|
6.85
|
6.85
|
6.99
|
6.29
|
196,800
|
|
|
11/16/2023
|
+0.05 / +0.72%
|
6.91
|
7.02
|
6.90
|
6.95
|
6.96
|
6.38
|
113,700
|
|
|
11/15/2023
|
+0.08 / +1.17%
|
6.90
|
7.15
|
6.90
|
6.90
|
7.03
|
6.33
|
271,300
|
|
|
11/14/2023
|
+0.01 / +0.15%
|
6.90
|
6.95
|
6.82
|
6.82
|
6.87
|
6.26
|
122,200
|
|
|
11/13/2023
|
-0.11 / -1.59%
|
6.93
|
6.98
|
6.72
|
6.81
|
6.86
|
6.25
|
133,400
|
|
|
11/10/2023
|
-0.08 / -1.14%
|
7.00
|
7.05
|
6.90
|
6.92
|
6.99
|
6.35
|
174,500
|
|
|
11/9/2023
|
+0.01 / +0.14%
|
7.23
|
7.23
|
6.92
|
7.00
|
7.07
|
6.43
|
265,400
|
|
|
11/8/2023
|
+0.29 / +4.33%
|
6.70
|
7.00
|
6.66
|
6.99
|
6.81
|
6.42
|
155,100
|
|
|
11/7/2023
|
+0.14 / +2.13%
|
6.56
|
6.75
|
6.48
|
6.70
|
6.65
|
6.15
|
265,900
|
|
|
11/6/2023
|
-0.04 / -0.61%
|
6.60
|
6.80
|
6.51
|
6.56
|
6.55
|
6.02
|
95,900
|
|
|
11/3/2023
|
+0.13 / +2.01%
|
6.79
|
6.79
|
6.52
|
6.60
|
6.59
|
6.06
|
115,000
|
|
|
11/2/2023
|
+0.42 / +6.94%
|
6.13
|
6.47
|
6.08
|
6.47
|
6.34
|
5.94
|
285,900
|
|
|
11/1/2023
|
0.00 / 0.00%
|
6.05
|
6.43
|
5.86
|
6.05
|
6.03
|
5.55
|
83,400
|
|
|
10/31/2023
|
-0.37 / -5.76%
|
6.39
|
6.44
|
6.05
|
6.05
|
6.26
|
5.55
|
104,600
|
|
|
10/30/2023
|
-0.03 / -0.47%
|
6.62
|
6.62
|
6.36
|
6.42
|
6.45
|
5.89
|
85,100
|
|
|
10/27/2023
|
+0.03 / +0.47%
|
6.42
|
6.63
|
6.20
|
6.45
|
6.39
|
5.92
|
200,100
|
|
|
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
|
|
|