|
Closing price on 8/5/2022
|
|
| Open |
8.40 |
| High |
8.44 |
| Low |
8.22 |
| Volume |
146,200 |
| Split-adjusted Price |
7.03 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.02 / -0.24%
|
8.40
|
8.44
|
8.22
|
8.43
|
8.34
|
7.03
|
146,200
|
|
|
8/4/2022
|
0.00 / 0.00%
|
8.55
|
8.66
|
8.40
|
8.45
|
8.47
|
7.04
|
178,900
|
|
|
8/3/2022
|
0.00 / 0.00%
|
8.34
|
8.50
|
8.34
|
8.45
|
8.43
|
7.04
|
688,300
|
|
|
8/2/2022
|
+0.19 / +2.30%
|
8.25
|
8.60
|
8.25
|
8.45
|
8.39
|
7.04
|
351,000
|
|
|
8/1/2022
|
+0.07 / +0.85%
|
8.20
|
8.30
|
8.19
|
8.26
|
8.25
|
6.89
|
157,100
|
|
|
7/29/2022
|
+0.04 / +0.49%
|
8.19
|
8.27
|
8.14
|
8.19
|
8.20
|
6.83
|
176,300
|
|
|
7/28/2022
|
+0.18 / +2.26%
|
8.10
|
8.20
|
8.02
|
8.15
|
8.13
|
6.79
|
172,100
|
|
|
7/27/2022
|
-0.10 / -1.24%
|
8.07
|
8.07
|
7.97
|
7.97
|
8.01
|
6.64
|
131,300
|
|
|
7/26/2022
|
-0.08 / -0.98%
|
8.15
|
8.15
|
7.91
|
8.07
|
8.02
|
6.73
|
95,900
|
|
|
7/25/2022
|
-0.05 / -0.61%
|
8.10
|
8.19
|
7.93
|
8.15
|
8.08
|
6.79
|
555,100
|
|
|
7/22/2022
|
+0.01 / +0.12%
|
8.20
|
8.22
|
8.14
|
8.20
|
8.20
|
6.84
|
128,800
|
|
|
7/21/2022
|
-0.09 / -1.09%
|
8.21
|
8.27
|
8.18
|
8.19
|
8.21
|
6.83
|
122,300
|
|
|
7/20/2022
|
+0.01 / +0.12%
|
8.30
|
8.45
|
8.20
|
8.28
|
8.28
|
6.90
|
532,300
|
|
|
7/19/2022
|
+0.07 / +0.85%
|
8.19
|
8.45
|
8.15
|
8.27
|
8.22
|
6.89
|
142,700
|
|
|
7/18/2022
|
+0.24 / +3.02%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.14
|
6.84
|
306,300
|
|
|
7/15/2022
|
+0.17 / +2.18%
|
7.79
|
8.19
|
7.79
|
7.96
|
8.00
|
6.64
|
271,000
|
|
|
7/14/2022
|
+0.03 / +0.39%
|
7.76
|
7.87
|
7.55
|
7.79
|
7.75
|
6.49
|
169,300
|
|
|
7/13/2022
|
+0.01 / +0.13%
|
7.67
|
8.00
|
7.65
|
7.76
|
7.80
|
6.47
|
183,400
|
|
|
7/12/2022
|
+0.28 / +3.75%
|
7.40
|
7.90
|
7.40
|
7.75
|
7.73
|
6.46
|
382,500
|
|
|
7/11/2022
|
+0.11 / +1.49%
|
7.38
|
7.53
|
7.30
|
7.47
|
7.40
|
6.23
|
229,500
|
|
|
7/8/2022
|
+0.08 / +1.10%
|
7.22
|
7.49
|
7.22
|
7.36
|
7.40
|
6.14
|
137,700
|
|
|
7/7/2022
|
+0.08 / +1.11%
|
7.20
|
7.28
|
7.11
|
7.28
|
7.15
|
6.07
|
104,800
|
|
|
7/6/2022
|
-0.16 / -2.17%
|
7.35
|
7.40
|
7.10
|
7.20
|
7.22
|
6.00
|
103,000
|
|
|
7/5/2022
|
-0.16 / -2.13%
|
7.50
|
7.50
|
7.30
|
7.36
|
7.38
|
6.14
|
79,300
|
|
|
7/4/2022
|
+0.12 / +1.62%
|
7.41
|
7.60
|
7.41
|
7.52
|
7.48
|
6.27
|
58,500
|
|
|
7/1/2022
|
+0.05 / +0.68%
|
7.40
|
7.40
|
7.12
|
7.40
|
7.28
|
6.17
|
170,300
|
|
|
6/30/2022
|
-0.15 / -2.00%
|
7.50
|
7.58
|
7.35
|
7.35
|
7.42
|
6.13
|
162,500
|
|
|
6/29/2022
|
-0.10 / -1.32%
|
7.50
|
7.69
|
7.40
|
7.50
|
7.49
|
6.25
|
120,600
|
|
|
6/28/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.58
|
7.60
|
7.67
|
6.34
|
131,800
|
|
|
6/27/2022
|
+0.14 / +1.88%
|
7.60
|
7.69
|
7.48
|
7.60
|
7.60
|
6.34
|
114,800
|
|
|