|
|
Closing price on 12/5/2024
|
|
| Open |
3.48 |
| High |
3.57 |
| Low |
3.48 |
| Volume |
296,200 |
| Split-adjusted Price |
3.52 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.04 / +1.15%
|
3.48
|
3.57
|
3.48
|
3.52
|
3.52
|
3.52
|
296,200
|
|
|
12/4/2024
|
-0.02 / -0.57%
|
3.50
|
3.54
|
3.47
|
3.48
|
3.49
|
3.48
|
521,000
|
|
|
12/3/2024
|
0.00 / 0.00%
|
3.50
|
3.55
|
3.48
|
3.50
|
3.50
|
3.50
|
201,400
|
|
|
12/2/2024
|
-0.09 / -2.51%
|
3.55
|
3.63
|
3.50
|
3.50
|
3.55
|
3.50
|
259,500
|
|
|
11/29/2024
|
+0.01 / +0.28%
|
3.50
|
3.63
|
3.50
|
3.59
|
3.58
|
3.59
|
341,300
|
|
|
11/28/2024
|
+0.09 / +2.58%
|
3.50
|
3.63
|
3.50
|
3.58
|
3.58
|
3.58
|
431,100
|
|
|
11/27/2024
|
+0.01 / +0.29%
|
3.48
|
3.60
|
3.40
|
3.49
|
3.50
|
3.49
|
493,600
|
|
|
11/26/2024
|
+0.01 / +0.29%
|
3.47
|
3.58
|
3.36
|
3.48
|
3.47
|
3.48
|
434,500
|
|
|
11/25/2024
|
+0.02 / +0.58%
|
3.48
|
3.62
|
3.46
|
3.47
|
3.55
|
3.47
|
478,800
|
|
|
11/22/2024
|
+0.09 / +2.68%
|
3.36
|
3.58
|
3.25
|
3.45
|
3.49
|
3.45
|
519,100
|
|
|
11/21/2024
|
-0.22 / -6.15%
|
3.58
|
3.70
|
3.36
|
3.36
|
3.51
|
3.36
|
429,900
|
|
|
11/20/2024
|
+0.07 / +1.99%
|
3.51
|
3.70
|
3.51
|
3.58
|
3.61
|
3.58
|
374,100
|
|
|
11/19/2024
|
-0.15 / -4.10%
|
3.66
|
3.77
|
3.51
|
3.51
|
3.61
|
3.51
|
325,100
|
|
|
11/18/2024
|
-0.18 / -4.69%
|
3.84
|
4.00
|
3.65
|
3.66
|
3.76
|
3.66
|
289,200
|
|
|
11/15/2024
|
-0.01 / -0.26%
|
3.85
|
4.09
|
3.84
|
3.84
|
3.95
|
3.84
|
637,600
|
|
|
11/14/2024
|
+0.25 / +6.94%
|
3.60
|
3.85
|
3.50
|
3.85
|
3.83
|
3.85
|
1,545,100
|
|
|
11/13/2024
|
-0.15 / -4.00%
|
3.49
|
3.75
|
3.49
|
3.60
|
3.64
|
3.60
|
669,400
|
|
|
11/12/2024
|
-0.28 / -6.95%
|
4.03
|
4.03
|
3.75
|
3.75
|
3.80
|
3.75
|
1,851,700
|
|
|
11/11/2024
|
-0.22 / -5.18%
|
4.25
|
4.25
|
3.99
|
4.03
|
4.07
|
4.03
|
820,300
|
|
|
11/8/2024
|
-0.29 / -6.39%
|
4.60
|
4.70
|
4.25
|
4.25
|
4.48
|
4.25
|
876,200
|
|
|
11/7/2024
|
+0.24 / +5.58%
|
4.30
|
4.60
|
4.30
|
4.54
|
4.55
|
4.54
|
1,627,600
|
|
|
11/6/2024
|
+0.18 / +4.37%
|
4.12
|
4.32
|
4.11
|
4.30
|
4.28
|
4.30
|
469,200
|
|
|
11/5/2024
|
+0.13 / +3.26%
|
3.99
|
4.25
|
3.99
|
4.12
|
4.16
|
4.12
|
776,200
|
|
|
11/4/2024
|
+0.14 / +3.64%
|
3.68
|
4.05
|
3.68
|
3.99
|
3.93
|
3.99
|
670,300
|
|
|
11/1/2024
|
+0.25 / +6.94%
|
3.60
|
3.85
|
3.45
|
3.85
|
3.80
|
3.85
|
921,700
|
|
|
10/31/2024
|
+0.23 / +6.82%
|
3.37
|
3.60
|
3.20
|
3.60
|
3.51
|
3.60
|
668,300
|
|
|
10/30/2024
|
+0.13 / +4.01%
|
3.46
|
3.46
|
3.24
|
3.37
|
3.41
|
3.37
|
455,500
|
|
|
10/29/2024
|
+0.21 / +6.93%
|
3.03
|
3.24
|
2.85
|
3.24
|
3.06
|
3.24
|
402,500
|
|
|
10/28/2024
|
-0.20 / -6.19%
|
3.24
|
3.24
|
3.01
|
3.03
|
3.05
|
3.03
|
1,109,400
|
|
|
10/25/2024
|
-0.15 / -4.44%
|
3.38
|
3.38
|
3.21
|
3.23
|
3.25
|
3.23
|
786,700
|
|
|
|
|
|