P.H. Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	125.80	128.00	123.30	128.00	128.00	1.75%	42,869
Oct 22, 2026	126.00	126.50	125.80	125.80	125.80	-0.16%	10,049
Oct 21, 2026	122.50	126.00	122.50	126.00	126.00	0.84%	57,785
Oct 19, 2026	127.00	127.00	124.95	124.95	124.95	-2.00%	82,443
Oct 16, 2026	128.00	128.00	125.00	127.50	127.50	0.39%	71,991
Oct 15, 2026	126.00	127.10	126.00	127.00	127.00	1.60%	66,463
Oct 14, 2026	122.90	125.00	122.90	125.00	125.00	1.71%	61,991
Oct 13, 2026	122.15	124.00	122.15	122.90	122.90	0.74%	86,462
Oct 12, 2026	123.50	124.00	122.00	122.00	122.00	-1.01%	177,477
Oct 9, 2026	123.25	123.25	123.25	123.25	123.25	-1.99%	27,174
Oct 8, 2026	125.75	125.75	125.75	125.75	125.75	1.99%	3,624
Oct 7, 2026	123.30	123.30	123.30	123.30	123.30	2.09%	1,316
Oct 6, 2026	123.64	123.82	120.77	120.77	120.77	-1.96%	84,403
Oct 5, 2026	120.46	123.18	119.55	123.18	123.18	1.53%	92,884
Oct 1, 2026	120.00	122.55	118.64	121.33	121.33	3.77%	65,252
Sep 30, 2026	115.00	118.14	113.36	116.92	116.92	3.73%	95,161
Sep 29, 2026	110.09	114.91	109.27	112.72	112.72	2.75%	89,936
Sep 28, 2026	107.00	111.36	106.36	109.71	109.70	3.23%	151,624
Sep 25, 2026	101.54	106.66	98.36	106.27	106.27	4.62%	186,494
Sep 24, 2026	101.82	102.27	99.46	101.58	101.58	-0.04%	21,329
Sep 23, 2026	101.76	103.18	99.36	101.62	101.62	0.98%	28,666
Sep 22, 2026	98.96	103.18	97.82	100.63	100.63	1.66%	49,610
Sep 21, 2026	100.00	101.81	95.46	98.99	98.99	0.48%	64,658
Sep 18, 2026	97.27	99.02	91.36	98.52	98.52	4.47%	114,422
Sep 17, 2026	97.91	97.94	94.18	94.31	94.31	-1.78%	12,705
Sep 16, 2026	98.53	98.57	94.00	96.02	96.02	-0.63%	21,538
Sep 15, 2026	97.81	97.81	95.00	96.62	96.62	1.85%	11,231
Sep 11, 2026	98.00	98.00	94.36	94.86	94.86	-0.77%	15,455
Sep 10, 2026	96.36	96.36	93.64	95.60	95.60	1.45%	9,317
Sep 9, 2026	95.91	96.82	93.64	94.23	94.23	-1.82%	36,344
Sep 8, 2026	101.79	101.79	95.36	95.98	95.98	-2.83%	112,981
Sep 7, 2026	102.73	102.73	98.55	98.78	98.78	-2.40%	49,401
Sep 4, 2026	102.54	102.54	99.09	101.21	101.20	0.80%	58,091
Sep 3, 2026	99.09	102.71	99.00	100.41	100.40	0.48%	70,147
Sep 2, 2026	100.91	102.27	96.00	99.92	99.92	-0.93%	94,501
Sep 1, 2026	102.73	105.36	99.09	100.86	100.86	-1.21%	61,083
Aug 31, 2026	103.64	105.27	101.60	102.10	102.10	-1.31%	65,362
Aug 28, 2026	104.64	104.64	100.00	103.45	103.45	0.61%	210,683
Aug 27, 2026	100.65	105.15	99.55	102.82	102.82	2.67%	248,281
Aug 26, 2026	102.71	102.71	97.91	100.15	100.15	1.15%	47,201
Aug 25, 2026	95.46	100.27	93.27	99.01	99.01	2.36%	59,246
Aug 24, 2026	93.18	97.63	93.18	96.72	96.72	4.02%	63,250
Aug 21, 2026	93.00	95.00	90.00	92.98	92.98	1.39%	23,320
Aug 20, 2026	90.36	93.18	89.09	91.71	91.70	1.20%	47,201
Aug 19, 2026	90.91	91.75	89.55	90.62	90.62	-0.23%	48,873
Aug 18, 2026	90.09	91.36	89.41	90.83	90.83	-0.10%	22,088
Aug 17, 2026	90.37	91.36	89.55	90.92	90.92	1.19%	25,674
Aug 14, 2026	90.73	91.36	89.09	89.86	89.85	-0.88%	25,344
Aug 13, 2026	96.18	96.18	90.00	90.66	90.65	-1.03%	45,034
Aug 12, 2026	95.53	95.53	89.09	91.60	91.60	0.67%	32,813