|
Closing price on 3/12/2026
|
|
| Open |
4.66 |
| High |
4.66 |
| Low |
4.55 |
| Volume |
45,900 |
| Split-adjusted Price |
4.55 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
-0.08 / -1.73%
|
4.66
|
4.66
|
4.55
|
4.55
|
4.63
|
4.55
|
45,900
|
|
|
3/11/2026
|
+0.08 / +1.76%
|
4.55
|
4.70
|
4.42
|
4.63
|
4.59
|
4.63
|
23,300
|
|
|
3/10/2026
|
+0.11 / +2.48%
|
4.68
|
4.68
|
4.40
|
4.55
|
4.45
|
4.55
|
91,300
|
|
|
3/9/2026
|
-0.33 / -6.92%
|
4.64
|
4.64
|
4.44
|
4.44
|
4.46
|
4.44
|
120,800
|
|
|
3/6/2026
|
0.00 / 0.00%
|
4.77
|
4.77
|
4.72
|
4.77
|
4.74
|
4.77
|
6,100
|
|
|
3/5/2026
|
-0.02 / -0.42%
|
4.79
|
4.79
|
4.70
|
4.77
|
4.73
|
4.77
|
41,500
|
|
|
3/4/2026
|
0.00 / 0.00%
|
4.71
|
4.80
|
4.70
|
4.79
|
4.74
|
4.79
|
2,348,900
|
|
|
3/3/2026
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.70
|
4.79
|
4.73
|
4.79
|
14,600
|
|
|
3/2/2026
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.75
|
4.80
|
4.77
|
4.80
|
48,300
|
|
|
2/27/2026
|
-0.01 / -0.21%
|
4.76
|
4.81
|
4.76
|
4.81
|
4.79
|
4.81
|
3,300
|
|
|
2/26/2026
|
+0.01 / +0.21%
|
4.79
|
4.85
|
4.79
|
4.82
|
4.80
|
4.82
|
9,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
4.86
|
4.86
|
4.75
|
4.81
|
4.81
|
4.81
|
40,500
|
|
|
2/24/2026
|
+0.02 / +0.42%
|
4.85
|
4.85
|
4.71
|
4.81
|
4.80
|
4.81
|
17,500
|
|
|
2/23/2026
|
-0.01 / -0.21%
|
4.82
|
4.88
|
4.79
|
4.79
|
4.80
|
4.79
|
30,300
|
|
|
2/13/2026
|
-0.04 / -0.83%
|
4.83
|
4.83
|
4.80
|
4.80
|
4.80
|
4.80
|
8,900
|
|
|
2/12/2026
|
+0.04 / +0.83%
|
4.87
|
4.87
|
4.79
|
4.84
|
4.81
|
4.84
|
12,600
|
|
|
2/11/2026
|
0.00 / 0.00%
|
4.88
|
4.88
|
4.70
|
4.80
|
4.77
|
4.80
|
183,400
|
|
|
2/10/2026
|
0.00 / 0.00%
|
4.93
|
4.93
|
4.73
|
4.80
|
4.79
|
4.80
|
12,900
|
|
|
2/9/2026
|
-0.02 / -0.41%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.76
|
4.80
|
60,900
|
|
|
2/6/2026
|
+0.04 / +0.84%
|
4.75
|
5.05
|
4.74
|
4.82
|
4.84
|
4.82
|
12,400
|
|
|
2/5/2026
|
-0.03 / -0.62%
|
4.77
|
4.81
|
4.76
|
4.78
|
4.79
|
4.78
|
59,600
|
|
|
2/4/2026
|
0.00 / 0.00%
|
4.81
|
4.82
|
4.75
|
4.81
|
4.79
|
4.81
|
29,600
|
|
|
2/3/2026
|
+0.03 / +0.63%
|
4.96
|
4.96
|
4.70
|
4.81
|
4.80
|
4.81
|
9,400
|
|
|
2/2/2026
|
+0.08 / +1.70%
|
4.87
|
4.87
|
4.68
|
4.78
|
4.71
|
4.78
|
30,200
|
|
|
1/30/2026
|
+0.02 / +0.43%
|
4.67
|
4.70
|
4.65
|
4.70
|
4.67
|
4.70
|
38,000
|
|
|
1/29/2026
|
0.00 / 0.00%
|
4.68
|
4.72
|
4.63
|
4.68
|
4.68
|
4.68
|
95,200
|
|
|
1/28/2026
|
-0.03 / -0.64%
|
4.75
|
4.78
|
4.64
|
4.68
|
4.67
|
4.68
|
38,400
|
|
|
1/27/2026
|
-0.09 / -1.88%
|
4.50
|
4.80
|
4.50
|
4.71
|
4.55
|
4.71
|
204,000
|
|
|
1/26/2026
|
-0.26 / -5.14%
|
5.00
|
5.08
|
4.71
|
4.80
|
4.84
|
4.80
|
111,400
|
|
|
1/23/2026
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.91
|
5.06
|
5.01
|
5.06
|
53,300
|
|
|