Historical Stock Prices

PHH 
$23.96
*  
0.23
0.97%
Get PHH Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PHH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 23.81 24.12 23.67 23.96 279,116
08/28/2014 23.84 23.88 23.59 23.73 287,329
08/27/2014 24.11 24.262 23.77 23.87 349,779
08/26/2014 23.89 24.2 23.71 24.1 532,842
08/25/2014 24.04 24.39 23.855 23.9 406,784
08/22/2014 24 24.12 23.715 23.9 684,911
08/21/2014 24.09 24.25 23.91 24.1 391,949
08/20/2014 24.14 24.23 23.95 24.07 311,020
08/19/2014 23.75 24.31 23.75 24.2 313,309
08/18/2014 23.98 24.09 23.65 23.79 433,114
08/15/2014 23.98 24.14 23.6 23.82 346,066
08/14/2014 23.49 24.115 23.4 23.83 411,539
08/13/2014 23.54 23.57 23.15 23.45 660,678
08/12/2014 24 24.04 23.5 23.53 501,875
08/11/2014 23.92 24.262 23.86 24 1,095,707
08/08/2014 23.64 24.09 23.57 23.91 781,225
08/07/2014 23.38 23.67 23.37 23.59 687,241
08/06/2014 23.1 23.69 23.1 23.39 968,698
08/05/2014 22.86 23.72 22.475 23.11 855,397
08/04/2014 23.37 23.4 22.96 23.02 1,017,705
08/01/2014 23.4 23.49 23.09 23.31 486,719
07/31/2014 23.78 23.81 23.23 23.35 713,823
07/30/2014 24.02 24.19 23.86 23.95 295,862
07/29/2014 24.02 24.21 23.88 23.93 362,200
07/28/2014 24.26 24.3 23.84 24.02 510,406
07/25/2014 24.24 24.45 24.16 24.2 403,041
07/24/2014 24.36 24.51 24.18 24.41 339,617
07/23/2014 24.43 24.84 24.275 24.31 561,768
07/22/2014 24.3 24.49 24.18 24.46 700,295
07/21/2014 24.1 24.18 23.87 24.08 405,188
07/18/2014 24.04 24.37 23.97 24.2 1,137,110
07/17/2014 24.04 24.16 23.935 24.05 1,012,781
07/16/2014 24.3 24.36 24.09 24.13 905,748
07/15/2014 24.36 24.5 23.94 24.22 1,840,498
07/14/2014 23.9 24.02 23.73 23.87 1,666,008
07/11/2014 23.31 23.78 23.31 23.63 1,478,330
07/10/2014 22.44 23.25 22.13 23.11 1,555,431
07/09/2014 23.66 23.75 22.56 22.67 2,263,619
07/08/2014 24.75 24.84 23.62 23.66 7,812,091
07/07/2014 23.34 23.46 23.09 23.28 610,146
07/03/2014 23.18 23.48 23.15 23.39 211,239
07/02/2014 23.15 23.3 23.07 23.15 410,958
07/01/2014 23.05 23.32 23.01 23.23 716,990
06/30/2014 23.21 23.21 22.82 22.98 980,791
06/27/2014 23.07 23.39 22.9701 23.25 1,290,595
06/26/2014 22.86 23.29 22.57 23.14 802,011
06/25/2014 22.78 23.05 22.6217 22.92 1,294,171
06/24/2014 22.78 23.01 22.73 22.92 1,048,300
06/23/2014 22.81 22.98 22.81 22.93 539,307
06/20/2014 22.83 22.88 22.66 22.86 1,033,736
06/19/2014 22.91 23.08 22.53 22.77 1,256,416
06/18/2014 22.94 22.94 22.69 22.83 969,626
06/17/2014 22.95 23.04 22.77 23.01 899,759
06/16/2014 23.25 23.25 22.95 23.01 755,146
06/13/2014 23.49 23.52 23.11 23.23 943,609
06/12/2014 23.65 23.67 23.22 23.5 1,438,171
06/11/2014 24.11 24.21 23.565 23.76 1,386,956
06/10/2014 24.26 24.38 24.08 24.31 966,754
06/09/2014 23.95 24.55 23.95 24.43 1,332,709
06/06/2014 23.98 24.25 23.915 24.07 2,111,211
06/05/2014 23.7 23.86 23.42 23.63 1,136,179
06/04/2014 23.28 24.23 22.73 23.73 4,301,256
06/03/2014 24.13 24.375 23.251 23.59 5,940,332
06/02/2014 25.51 25.57 24.5 25.25 2,542,639
05/30/2014 25.42 26.02 24.84 25.47 2,469,282
05/29/2014 25.49 25.5075 24.84 25.44 1,362,577
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?