|
|
Closing price on 8/2/2021
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.10 |
| Volume |
522,900 |
| Split-adjusted Price |
13.14 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
-0.05 / -0.26%
|
19.30
|
19.50
|
19.10
|
19.25
|
19.25
|
13.14
|
522,900
|
|
|
7/30/2021
|
+0.85 / +4.61%
|
18.45
|
19.30
|
18.45
|
19.30
|
18.96
|
13.18
|
936,400
|
|
|
7/29/2021
|
+0.05 / +0.27%
|
18.35
|
18.70
|
18.10
|
18.45
|
18.44
|
12.60
|
466,500
|
|
|
7/28/2021
|
+0.70 / +3.95%
|
17.70
|
18.50
|
17.50
|
18.40
|
18.08
|
12.56
|
946,800
|
|
|
7/27/2021
|
-0.45 / -2.48%
|
18.15
|
18.15
|
17.10
|
17.70
|
17.57
|
12.09
|
1,052,700
|
|
|
7/26/2021
|
-0.45 / -2.42%
|
18.40
|
18.40
|
17.90
|
18.15
|
18.24
|
12.39
|
998,400
|
|
|
7/23/2021
|
-0.25 / -1.33%
|
18.85
|
19.40
|
18.55
|
18.60
|
18.96
|
12.70
|
953,100
|
|
|
7/22/2021
|
+1.20 / +6.80%
|
17.60
|
18.85
|
17.40
|
18.85
|
18.33
|
12.87
|
1,328,700
|
|
|
7/21/2021
|
+0.15 / +0.86%
|
16.30
|
17.70
|
16.30
|
17.65
|
16.84
|
12.05
|
1,144,700
|
|
|
7/20/2021
|
-1.30 / -6.91%
|
18.40
|
18.50
|
17.50
|
17.50
|
17.91
|
11.95
|
457,700
|
|
|
7/19/2021
|
-1.20 / -6.00%
|
20.20
|
20.45
|
18.80
|
18.80
|
19.57
|
12.84
|
671,100
|
|
|
7/16/2021
|
+0.50 / +2.56%
|
19.65
|
20.50
|
19.50
|
20.00
|
20.02
|
13.66
|
812,900
|
|
|
7/15/2021
|
+1.25 / +6.85%
|
18.20
|
19.50
|
18.00
|
19.50
|
19.10
|
13.31
|
1,573,700
|
|
|
7/14/2021
|
+0.30 / +1.67%
|
17.90
|
18.60
|
17.10
|
18.25
|
18.15
|
12.46
|
981,800
|
|
|
7/13/2021
|
+0.35 / +1.99%
|
17.50
|
18.00
|
17.05
|
17.95
|
17.72
|
12.26
|
762,800
|
|
|
7/12/2021
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.35
|
17.60
|
17.54
|
12.02
|
314,900
|
|
|
7/9/2021
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.30
|
17.60
|
17.51
|
12.02
|
696,000
|
|
|
7/8/2021
|
-0.20 / -1.12%
|
17.75
|
17.85
|
17.40
|
17.65
|
17.68
|
12.05
|
561,700
|
|
|
7/7/2021
|
-0.35 / -1.92%
|
18.10
|
18.20
|
17.70
|
17.85
|
17.96
|
12.19
|
834,000
|
|
|
7/6/2021
|
-0.20 / -1.09%
|
18.35
|
18.60
|
18.00
|
18.20
|
18.42
|
12.43
|
1,240,800
|
|
|
7/5/2021
|
+0.10 / +0.55%
|
18.35
|
18.85
|
18.15
|
18.40
|
18.52
|
12.56
|
1,167,800
|
|
|
7/2/2021
|
+0.55 / +3.10%
|
17.90
|
18.30
|
17.75
|
18.30
|
18.08
|
12.49
|
1,203,070
|
|
|
7/1/2021
|
+0.10 / +0.57%
|
17.60
|
18.30
|
17.60
|
17.75
|
17.96
|
12.12
|
1,264,550
|
|
|
6/30/2021
|
-0.15 / -0.84%
|
17.10
|
17.85
|
17.10
|
17.65
|
17.66
|
12.05
|
448,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|