|
|
Closing price on 11/4/2022
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
119,100 |
| Split-adjusted Price |
5.90 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.12 / -1.99%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.82
|
5.90
|
119,100
|
|
|
11/3/2022
|
-0.11 / -1.79%
|
6.00
|
6.28
|
6.00
|
6.02
|
6.05
|
6.02
|
101,400
|
|
|
11/2/2022
|
+0.14 / +2.34%
|
5.92
|
6.20
|
5.92
|
6.13
|
6.10
|
6.13
|
62,200
|
|
|
11/1/2022
|
+0.33 / +5.83%
|
5.67
|
5.99
|
5.67
|
5.99
|
5.84
|
5.99
|
151,400
|
|
|
10/31/2022
|
+0.02 / +0.35%
|
5.85
|
6.00
|
5.59
|
5.66
|
5.64
|
5.66
|
133,400
|
|
|
10/28/2022
|
-0.03 / -0.53%
|
6.04
|
6.04
|
5.63
|
5.64
|
5.72
|
5.64
|
81,100
|
|
|
10/27/2022
|
+0.37 / +6.98%
|
5.30
|
5.67
|
5.30
|
5.67
|
5.55
|
5.67
|
161,600
|
|
|
10/26/2022
|
-0.37 / -6.53%
|
5.50
|
5.72
|
5.30
|
5.30
|
5.52
|
5.30
|
158,400
|
|
|
10/25/2022
|
-0.37 / -6.13%
|
5.71
|
6.01
|
5.62
|
5.67
|
5.74
|
5.67
|
212,200
|
|
|
10/24/2022
|
-0.45 / -6.93%
|
6.48
|
6.48
|
6.04
|
6.04
|
6.18
|
6.04
|
290,400
|
|
|
10/21/2022
|
-0.42 / -6.08%
|
6.91
|
6.97
|
6.43
|
6.49
|
6.62
|
6.49
|
172,700
|
|
|
10/20/2022
|
+0.01 / +0.14%
|
7.14
|
7.14
|
6.90
|
6.91
|
7.00
|
6.91
|
78,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
6.93
|
6.96
|
6.87
|
6.90
|
6.91
|
6.90
|
61,200
|
|
|
10/18/2022
|
+0.04 / +0.58%
|
7.01
|
7.14
|
6.82
|
6.90
|
6.92
|
6.90
|
126,300
|
|
|
10/17/2022
|
-0.04 / -0.58%
|
6.60
|
6.88
|
6.60
|
6.86
|
6.79
|
6.86
|
57,500
|
|
|
10/14/2022
|
-0.05 / -0.72%
|
7.02
|
7.19
|
6.47
|
6.90
|
6.92
|
6.90
|
223,700
|
|
|
10/13/2022
|
+0.01 / +0.14%
|
7.10
|
7.18
|
6.93
|
6.95
|
7.01
|
6.95
|
76,900
|
|
|
10/12/2022
|
+0.14 / +2.06%
|
6.80
|
7.00
|
6.70
|
6.94
|
6.89
|
6.94
|
107,900
|
|
|
10/11/2022
|
-0.19 / -2.72%
|
7.00
|
7.19
|
6.55
|
6.80
|
6.81
|
6.80
|
161,200
|
|
|
10/10/2022
|
+0.20 / +2.95%
|
7.00
|
7.00
|
6.40
|
6.99
|
6.87
|
6.99
|
253,300
|
|
|
10/7/2022
|
-0.51 / -6.99%
|
6.82
|
7.05
|
6.79
|
6.79
|
6.81
|
6.79
|
510,300
|
|
|
10/6/2022
|
-0.48 / -6.17%
|
8.00
|
8.00
|
7.25
|
7.30
|
7.61
|
7.30
|
138,600
|
|
|
10/5/2022
|
+0.17 / +2.23%
|
7.89
|
7.90
|
7.69
|
7.78
|
7.76
|
7.78
|
208,500
|
|
|
10/4/2022
|
-0.57 / -6.97%
|
8.31
|
8.33
|
7.61
|
7.61
|
7.88
|
7.61
|
198,500
|
|
|
10/3/2022
|
-0.61 / -6.94%
|
8.79
|
9.00
|
8.18
|
8.18
|
8.38
|
8.18
|
232,600
|
|
|
9/30/2022
|
-0.06 / -0.68%
|
8.60
|
8.82
|
8.30
|
8.79
|
8.53
|
8.79
|
275,400
|
|
|
9/29/2022
|
-0.15 / -1.67%
|
9.10
|
9.12
|
8.85
|
8.85
|
8.98
|
8.85
|
138,400
|
|
|
9/28/2022
|
+0.09 / +1.01%
|
8.93
|
9.02
|
8.88
|
9.00
|
8.94
|
9.00
|
236,200
|
|
|
9/27/2022
|
+0.03 / +0.34%
|
8.90
|
9.05
|
8.90
|
8.91
|
8.98
|
8.91
|
241,100
|
|
|
9/26/2022
|
-0.43 / -4.62%
|
9.25
|
9.29
|
8.87
|
8.88
|
9.02
|
8.88
|
276,400
|
|
|
|
|
|