|
Closing price on 11/4/2025
|
|
| Open |
34.50 |
| High |
34.60 |
| Low |
33.00 |
| Volume |
184,500 |
| Split-adjusted Price |
34.50 |
There is no data on 11/5/2025. Display data on 11/4/2025 instead.
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
34.50
|
34.60
|
33.00
|
34.50
|
34.09
|
34.50
|
184,500
|
|
|
11/3/2025
|
-0.20 / -0.58%
|
34.40
|
35.00
|
34.10
|
34.30
|
34.47
|
34.30
|
144,400
|
|
|
10/31/2025
|
-0.30 / -0.87%
|
34.80
|
34.90
|
34.20
|
34.30
|
34.49
|
34.30
|
105,500
|
|
|
10/30/2025
|
+2.60 / +8.13%
|
34.40
|
35.50
|
33.00
|
34.60
|
34.58
|
34.60
|
360,400
|
|
|
10/29/2025
|
+1.20 / +3.86%
|
31.00
|
32.60
|
30.90
|
32.30
|
31.95
|
32.30
|
93,200
|
|
|
10/28/2025
|
0.00 / 0.00%
|
31.20
|
31.30
|
30.70
|
31.30
|
31.09
|
31.30
|
28,600
|
|
|
10/27/2025
|
+0.30 / +0.97%
|
31.90
|
32.00
|
31.10
|
31.10
|
31.30
|
31.10
|
57,100
|
|
|
10/24/2025
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.50
|
31.30
|
30.77
|
31.30
|
53,200
|
|
|
10/23/2025
|
+0.40 / +1.31%
|
30.60
|
32.00
|
30.60
|
31.00
|
31.44
|
31.00
|
60,500
|
|
|
10/22/2025
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.40
|
30.70
|
30.58
|
30.70
|
44,000
|
|
|
10/21/2025
|
-0.20 / -0.65%
|
30.50
|
30.90
|
30.40
|
30.80
|
30.64
|
30.80
|
49,000
|
|
|
10/20/2025
|
-1.10 / -3.48%
|
31.50
|
31.50
|
30.30
|
30.50
|
31.03
|
30.50
|
94,400
|
|
|
10/17/2025
|
-0.60 / -1.87%
|
32.10
|
32.10
|
31.50
|
31.50
|
31.63
|
31.50
|
69,100
|
|
|
10/16/2025
|
-0.70 / -2.15%
|
32.60
|
33.00
|
31.80
|
31.90
|
32.11
|
31.90
|
99,200
|
|
|
10/15/2025
|
-0.80 / -2.40%
|
33.10
|
33.20
|
32.20
|
32.60
|
32.64
|
32.60
|
104,200
|
|
|
10/14/2025
|
-0.70 / -2.08%
|
33.70
|
33.70
|
33.00
|
33.00
|
33.35
|
33.00
|
84,100
|
|
|
10/13/2025
|
-0.80 / -2.34%
|
33.20
|
34.00
|
33.00
|
33.40
|
33.65
|
33.40
|
58,300
|
|
|
10/10/2025
|
-0.20 / -0.58%
|
34.30
|
34.40
|
34.10
|
34.10
|
34.18
|
34.10
|
40,900
|
|
|
10/9/2025
|
-0.20 / -0.58%
|
34.90
|
34.90
|
34.10
|
34.20
|
34.27
|
34.20
|
42,600
|
|
|
10/8/2025
|
-0.10 / -0.29%
|
34.80
|
34.90
|
34.00
|
34.60
|
34.45
|
34.60
|
38,500
|
|
|
10/7/2025
|
-0.40 / -1.15%
|
35.80
|
35.80
|
34.30
|
34.30
|
34.69
|
34.30
|
24,200
|
|
|
10/6/2025
|
+0.50 / +1.46%
|
34.40
|
35.00
|
34.20
|
34.70
|
34.70
|
34.70
|
32,800
|
|
|
10/3/2025
|
0.00 / 0.00%
|
34.30
|
34.40
|
33.80
|
34.40
|
34.15
|
34.40
|
31,200
|
|
|
10/2/2025
|
-0.20 / -0.58%
|
34.20
|
35.00
|
34.20
|
34.30
|
34.41
|
34.30
|
27,400
|
|
|
10/1/2025
|
-0.10 / -0.29%
|
34.50
|
35.00
|
33.80
|
34.70
|
34.50
|
34.70
|
24,600
|
|
|
9/30/2025
|
-0.50 / -1.42%
|
35.40
|
35.60
|
34.50
|
34.60
|
34.81
|
34.60
|
42,400
|
|
|
9/29/2025
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.50
|
35.70
|
35.75
|
35.10
|
32,500
|
|
|
9/26/2025
|
+0.20 / +0.56%
|
35.50
|
36.00
|
35.50
|
35.70
|
35.79
|
35.10
|
44,000
|
|
|
9/25/2025
|
+0.60 / +1.72%
|
35.20
|
36.00
|
35.00
|
35.50
|
35.50
|
34.91
|
58,900
|
|
|
9/24/2025
|
+0.30 / +0.86%
|
35.20
|
35.20
|
34.80
|
35.20
|
34.94
|
34.61
|
72,900
|
|
|