|
Closing price on 3/9/2021
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
187,700 |
| Split-adjusted Price |
8.53 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
+0.40 / +3.31%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.21
|
8.53
|
187,700
|
|
|
3/8/2021
|
+0.75 / +6.61%
|
11.45
|
12.10
|
11.40
|
12.10
|
11.65
|
8.26
|
313,900
|
|
|
3/5/2021
|
-0.10 / -0.87%
|
11.45
|
11.45
|
11.15
|
11.35
|
11.31
|
7.75
|
47,100
|
|
|
3/4/2021
|
-0.35 / -2.97%
|
11.90
|
12.00
|
11.40
|
11.45
|
11.81
|
7.82
|
118,900
|
|
|
3/3/2021
|
+0.35 / +3.06%
|
11.45
|
11.80
|
11.10
|
11.80
|
11.40
|
8.06
|
1,255,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.15
|
11.45
|
11.31
|
7.82
|
137,300
|
|
|
3/1/2021
|
+0.20 / +1.78%
|
11.50
|
11.50
|
11.25
|
11.45
|
11.40
|
7.82
|
91,300
|
|
|
2/26/2021
|
+0.05 / +0.45%
|
11.20
|
11.25
|
10.95
|
11.25
|
11.11
|
7.68
|
39,000
|
|
|
2/25/2021
|
+0.05 / +0.45%
|
11.30
|
11.35
|
10.65
|
11.20
|
11.17
|
7.65
|
74,000
|
|
|
2/24/2021
|
-0.15 / -1.33%
|
11.45
|
11.50
|
11.00
|
11.15
|
11.35
|
7.61
|
61,600
|
|
|
2/23/2021
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.27
|
7.72
|
183,900
|
|
|
2/22/2021
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.20
|
7.65
|
106,900
|
|
|
2/19/2021
|
-0.05 / -0.45%
|
10.95
|
11.25
|
10.95
|
11.15
|
11.06
|
7.61
|
72,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.15
|
11.20
|
11.30
|
7.65
|
90,600
|
|
|
2/17/2021
|
+0.70 / +6.67%
|
10.65
|
11.20
|
10.60
|
11.20
|
11.01
|
7.65
|
208,900
|
|
|
2/9/2021
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.30
|
10.50
|
10.44
|
7.17
|
56,900
|
|
|
2/8/2021
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.25
|
10.45
|
10.39
|
7.14
|
44,900
|
|
|
2/5/2021
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.30
|
10.40
|
10.45
|
7.10
|
90,600
|
|
|
2/4/2021
|
-0.10 / -0.95%
|
10.45
|
10.55
|
10.30
|
10.40
|
10.43
|
7.10
|
103,500
|
|
|
2/3/2021
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.46
|
7.17
|
67,000
|
|
|
2/2/2021
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.00
|
10.45
|
10.38
|
7.14
|
65,800
|
|
|
2/1/2021
|
0.00 / 0.00%
|
10.65
|
10.65
|
9.98
|
10.40
|
10.28
|
7.10
|
838,306
|
|
|
1/29/2021
|
+0.15 / +1.46%
|
10.00
|
10.60
|
9.79
|
10.40
|
10.25
|
7.10
|
74,800
|
|
|
1/28/2021
|
-0.75 / -6.82%
|
10.50
|
10.60
|
10.25
|
10.25
|
10.25
|
7.00
|
268,900
|
|
|
1/27/2021
|
-0.65 / -5.58%
|
11.50
|
11.90
|
10.85
|
11.00
|
11.24
|
7.51
|
104,500
|
|
|
1/26/2021
|
-0.45 / -3.72%
|
12.10
|
12.10
|
11.50
|
11.65
|
11.91
|
7.95
|
98,100
|
|
|
1/25/2021
|
0.00 / 0.00%
|
12.05
|
12.20
|
11.95
|
12.10
|
12.07
|
8.26
|
161,500
|
|
|
1/22/2021
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
8.26
|
63,000
|
|
|
1/21/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.05
|
12.20
|
12.20
|
8.33
|
121,000
|
|
|
1/20/2021
|
-0.40 / -3.17%
|
12.65
|
12.65
|
11.80
|
12.20
|
12.26
|
8.33
|
42,100
|
|
|