|
Closing price on 6/29/2021
|
|
| Open |
18.45 |
| High |
18.65 |
| Low |
17.80 |
| Volume |
748,200 |
| Split-adjusted Price |
12.15 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2021
|
-0.50 / -2.73%
|
18.45
|
18.65
|
17.80
|
17.80
|
18.40
|
12.15
|
748,200
|
|
|
6/28/2021
|
+0.50 / +2.81%
|
17.65
|
18.30
|
17.65
|
18.30
|
18.04
|
12.49
|
963,900
|
|
|
6/25/2021
|
+0.15 / +0.85%
|
17.50
|
17.95
|
17.50
|
17.80
|
17.73
|
12.15
|
510,400
|
|
|
6/24/2021
|
-0.20 / -1.12%
|
17.85
|
17.85
|
16.90
|
17.65
|
17.55
|
12.05
|
1,141,600
|
|
|
6/23/2021
|
-0.60 / -3.25%
|
18.50
|
18.80
|
17.80
|
17.85
|
18.23
|
12.19
|
1,004,300
|
|
|
6/22/2021
|
+0.15 / +0.82%
|
18.30
|
18.50
|
18.10
|
18.45
|
18.33
|
12.60
|
1,238,339
|
|
|
6/21/2021
|
+0.60 / +3.39%
|
17.80
|
18.30
|
17.65
|
18.30
|
18.03
|
12.49
|
956,000
|
|
|
6/18/2021
|
+0.40 / +2.31%
|
17.50
|
17.95
|
16.50
|
17.70
|
17.54
|
12.09
|
1,272,700
|
|
|
6/17/2021
|
+0.40 / +2.37%
|
16.85
|
17.35
|
16.50
|
17.30
|
16.99
|
11.81
|
896,600
|
|
|
6/16/2021
|
0.00 / 0.00%
|
16.85
|
17.10
|
16.60
|
16.90
|
16.86
|
11.54
|
940,800
|
|
|
6/15/2021
|
-0.15 / -0.88%
|
17.05
|
17.35
|
16.70
|
16.90
|
17.03
|
11.54
|
816,700
|
|
|
6/14/2021
|
+0.70 / +4.28%
|
16.50
|
17.20
|
16.45
|
17.05
|
16.83
|
11.64
|
1,340,200
|
|
|
6/11/2021
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.10
|
16.35
|
15.77
|
11.16
|
1,092,700
|
|
|
6/10/2021
|
+0.05 / +0.33%
|
15.25
|
15.55
|
15.15
|
15.30
|
15.37
|
10.45
|
677,400
|
|
|
6/9/2021
|
+0.70 / +4.81%
|
14.65
|
15.55
|
14.30
|
15.25
|
14.88
|
10.41
|
813,900
|
|
|
6/8/2021
|
+0.15 / +1.04%
|
14.30
|
14.85
|
14.30
|
14.55
|
14.58
|
9.93
|
680,800
|
|
|
6/7/2021
|
-0.30 / -2.04%
|
14.85
|
15.20
|
14.40
|
14.40
|
14.87
|
9.83
|
588,000
|
|
|
6/4/2021
|
+0.25 / +1.73%
|
14.50
|
14.80
|
14.45
|
14.70
|
14.60
|
10.04
|
520,600
|
|
|
6/3/2021
|
+0.25 / +1.76%
|
14.30
|
14.65
|
14.20
|
14.45
|
14.44
|
9.87
|
620,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.00
|
14.20
|
14.17
|
9.70
|
170,300
|
|
|
6/1/2021
|
-0.40 / -2.74%
|
14.60
|
14.65
|
14.20
|
14.20
|
14.48
|
9.70
|
80,000
|
|
|
5/31/2021
|
-0.50 / -3.31%
|
15.10
|
15.15
|
14.60
|
14.60
|
14.85
|
9.97
|
522,519
|
|
|
5/28/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.35
|
15.10
|
14.89
|
10.31
|
382,700
|
|
|
5/27/2021
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.30
|
15.40
|
15.78
|
10.51
|
186,600
|
|
|
5/26/2021
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.34
|
11.06
|
360,800
|
|
|
5/25/2021
|
+0.30 / +1.86%
|
16.20
|
16.45
|
16.10
|
16.40
|
16.33
|
11.20
|
500,400
|
|
|
5/24/2021
|
+0.60 / +3.87%
|
15.45
|
16.10
|
15.45
|
16.10
|
15.85
|
10.99
|
538,200
|
|
|
5/21/2021
|
+0.05 / +0.32%
|
15.45
|
15.70
|
15.30
|
15.50
|
15.50
|
10.58
|
500,400
|
|
|
5/20/2021
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.43
|
10.55
|
329,200
|
|
|
5/19/2021
|
+0.10 / +0.65%
|
15.35
|
15.60
|
15.30
|
15.45
|
15.45
|
10.55
|
430,400
|
|
|