|
Closing price on 9/6/2022
|
|
| Open |
8.41 |
| High |
8.60 |
| Low |
8.41 |
| Volume |
223,400 |
| Split-adjusted Price |
7.08 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
+0.02 / +0.24%
|
8.41
|
8.60
|
8.41
|
8.49
|
8.53
|
7.08
|
223,400
|
|
|
9/5/2022
|
-0.08 / -0.94%
|
8.55
|
8.67
|
8.46
|
8.47
|
8.53
|
7.06
|
252,700
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.45
|
8.60
|
8.38
|
8.55
|
8.51
|
7.13
|
216,200
|
|
|
8/30/2022
|
+0.06 / +0.71%
|
8.50
|
8.70
|
8.50
|
8.55
|
8.60
|
7.13
|
193,100
|
|
|
8/29/2022
|
-0.23 / -2.64%
|
8.48
|
8.63
|
8.30
|
8.49
|
8.47
|
7.08
|
407,000
|
|
|
8/26/2022
|
-0.26 / -2.90%
|
8.98
|
9.00
|
8.72
|
8.72
|
8.87
|
7.27
|
296,500
|
|
|
8/25/2022
|
-0.01 / -0.11%
|
8.99
|
9.08
|
8.92
|
8.98
|
8.97
|
7.49
|
153,800
|
|
|
8/24/2022
|
+0.34 / +3.93%
|
8.65
|
9.00
|
8.65
|
8.99
|
8.79
|
7.49
|
547,500
|
|
|
8/23/2022
|
+0.08 / +0.93%
|
8.42
|
8.69
|
8.42
|
8.65
|
8.52
|
7.21
|
220,300
|
|
|
8/22/2022
|
-0.05 / -0.58%
|
8.62
|
8.65
|
8.47
|
8.57
|
8.57
|
7.14
|
421,000
|
|
|
8/19/2022
|
-0.08 / -0.92%
|
8.60
|
8.71
|
8.60
|
8.62
|
8.66
|
7.19
|
288,200
|
|
|
8/18/2022
|
0.00 / 0.00%
|
8.60
|
8.71
|
8.60
|
8.70
|
8.66
|
7.25
|
210,700
|
|
|
8/17/2022
|
-0.03 / -0.34%
|
8.70
|
8.80
|
8.65
|
8.70
|
8.72
|
7.25
|
192,800
|
|
|
8/16/2022
|
+0.04 / +0.46%
|
8.65
|
8.74
|
8.62
|
8.73
|
8.71
|
7.28
|
161,500
|
|
|
8/15/2022
|
+0.11 / +1.28%
|
8.74
|
8.79
|
8.60
|
8.69
|
8.68
|
7.24
|
227,800
|
|
|
8/12/2022
|
+0.03 / +0.35%
|
8.55
|
8.59
|
8.45
|
8.58
|
8.52
|
7.15
|
153,600
|
|
|
8/11/2022
|
-0.23 / -2.62%
|
8.82
|
8.88
|
8.55
|
8.55
|
8.74
|
7.13
|
200,300
|
|
|
8/10/2022
|
+0.20 / +2.33%
|
8.60
|
8.85
|
8.60
|
8.78
|
8.80
|
7.32
|
309,500
|
|
|
8/9/2022
|
+0.13 / +1.54%
|
8.45
|
8.68
|
8.45
|
8.58
|
8.58
|
7.15
|
218,600
|
|
|
8/8/2022
|
+0.02 / +0.24%
|
8.36
|
8.50
|
8.36
|
8.45
|
8.43
|
7.04
|
427,900
|
|
|
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
|
|
|