|
Closing price on 2/28/2023
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.45 |
| Volume |
119,000 |
| Split-adjusted Price |
5.39 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.05 / +0.86%
|
5.80
|
5.90
|
5.45
|
5.87
|
5.74
|
5.39
|
119,000
|
|
|
2/27/2023
|
-0.18 / -3.00%
|
6.00
|
6.00
|
5.80
|
5.82
|
5.87
|
5.34
|
11,400
|
|
|
2/24/2023
|
-0.06 / -0.99%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.94
|
5.51
|
25,100
|
|
|
2/23/2023
|
0.00 / 0.00%
|
6.06
|
6.06
|
5.80
|
6.06
|
5.92
|
5.56
|
110,400
|
|
|
2/22/2023
|
-0.13 / -2.10%
|
6.20
|
6.20
|
6.06
|
6.06
|
6.15
|
5.56
|
43,100
|
|
|
2/21/2023
|
+0.03 / +0.49%
|
6.16
|
6.20
|
6.16
|
6.19
|
6.19
|
5.68
|
89,400
|
|
|
2/20/2023
|
+0.08 / +1.32%
|
6.08
|
6.16
|
6.08
|
6.16
|
6.13
|
5.66
|
235,100
|
|
|
2/17/2023
|
-0.04 / -0.65%
|
6.12
|
6.15
|
6.05
|
6.08
|
6.11
|
5.58
|
107,200
|
|
|
2/16/2023
|
+0.02 / +0.33%
|
6.11
|
6.15
|
5.96
|
6.12
|
6.11
|
5.62
|
129,300
|
|
|
2/15/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.99
|
6.10
|
6.04
|
5.60
|
45,500
|
|
|
2/14/2023
|
-0.07 / -1.15%
|
6.16
|
6.16
|
5.92
|
6.00
|
6.00
|
5.51
|
32,500
|
|
|
2/13/2023
|
-0.13 / -2.10%
|
6.19
|
6.20
|
5.88
|
6.07
|
6.00
|
5.57
|
83,000
|
|
|
2/10/2023
|
-0.05 / -0.80%
|
6.25
|
6.25
|
6.05
|
6.20
|
6.13
|
5.69
|
40,800
|
|
|
2/9/2023
|
+0.19 / +3.14%
|
6.10
|
6.25
|
6.05
|
6.25
|
6.11
|
5.74
|
126,600
|
|
|
2/8/2023
|
-0.14 / -2.26%
|
6.20
|
6.25
|
6.06
|
6.06
|
6.16
|
5.56
|
194,900
|
|
|
2/7/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.15
|
6.20
|
6.24
|
5.69
|
165,400
|
|
|
2/6/2023
|
-0.06 / -0.96%
|
6.26
|
6.29
|
6.10
|
6.20
|
6.23
|
5.69
|
128,000
|
|
|
2/3/2023
|
-0.03 / -0.48%
|
6.29
|
6.30
|
6.20
|
6.26
|
6.28
|
5.75
|
159,400
|
|
|
2/2/2023
|
-0.05 / -0.79%
|
6.35
|
6.35
|
6.18
|
6.29
|
6.27
|
5.77
|
180,900
|
|
|
2/1/2023
|
0.00 / 0.00%
|
6.34
|
6.42
|
6.26
|
6.34
|
6.37
|
5.82
|
283,900
|
|
|
1/31/2023
|
+0.01 / +0.16%
|
6.33
|
6.35
|
6.26
|
6.34
|
6.32
|
5.82
|
196,700
|
|
|
1/30/2023
|
+0.05 / +0.80%
|
6.30
|
6.45
|
6.30
|
6.33
|
6.34
|
5.81
|
254,700
|
|
|
1/27/2023
|
+0.03 / +0.48%
|
6.25
|
6.33
|
6.25
|
6.28
|
6.28
|
5.77
|
285,100
|
|
|
1/19/2023
|
+0.02 / +0.32%
|
6.40
|
6.40
|
6.10
|
6.25
|
6.19
|
5.74
|
30,300
|
|
|
1/18/2023
|
+0.03 / +0.48%
|
6.20
|
6.26
|
6.15
|
6.23
|
6.21
|
5.72
|
125,900
|
|
|
1/17/2023
|
+0.16 / +2.65%
|
6.05
|
6.20
|
6.04
|
6.20
|
6.08
|
5.69
|
212,900
|
|
|
1/16/2023
|
+0.04 / +0.67%
|
6.00
|
6.09
|
6.00
|
6.04
|
6.03
|
5.54
|
120,900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
6.00
|
6.12
|
5.96
|
6.00
|
6.01
|
5.51
|
81,500
|
|
|
1/12/2023
|
-0.05 / -0.83%
|
6.05
|
6.10
|
6.00
|
6.00
|
6.04
|
5.51
|
153,100
|
|
|
1/11/2023
|
+0.02 / +0.33%
|
6.03
|
6.11
|
6.00
|
6.05
|
6.05
|
5.55
|
926,900
|
|
|