PHH Corp Historical Stock Prices

PHH 
$16.265
*  
0.025
0.15%
Get PHH Alerts
*Delayed - data as of Aug. 31, 2015 12:26 ET  -  Find a broker to begin trading PHH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PHH Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:26  16.26  16.38  16.07  16.265 111,973
08/28/2015 16.33 16.36 16.06 16.29 479,824
08/27/2015 16.4 16.64 16.23 16.39 610,426
08/26/2015 16.16 16.3 15.7 16.27 764,511
08/25/2015 16.22 16.29 15.825 15.86 876,639
08/24/2015 15.33 16.09 15.08 15.84 1,475,707
08/21/2015 15.75 16.66 15.68 16.08 1,576,141
08/20/2015 15.87 16.48 15.63 16.02 1,800,053
08/19/2015 15.97 16.19 15.34 15.96 1,188,145
08/18/2015 16.26 16.36 15.67 15.99 1,122,045
08/17/2015 16.43 16.5 16.11 16.28 929,766
08/14/2015 16.45 16.68 16.2701 16.5 797,174
08/13/2015 16.79 17.03 16.315 16.46 1,042,917
08/12/2015 16.87 17.23 16.6 16.93 2,201,128
08/11/2015 16.23 17.03 16.14 16.98 1,775,505
08/10/2015 16.23 16.63 15.355 16.5 3,467,011
08/07/2015 15.53 16.57 14.98 15.6 4,742,123
08/06/2015 21.99 22.178 13.78 16.28 10,548,200
08/05/2015 24.38 24.66 23.96 24.09 573,778
08/04/2015 24.46 24.6 24.2 24.3 453,040
08/03/2015 25 25 24.34 24.47 360,684
07/31/2015 24.76 25.19 24.76 24.96 387,724
07/30/2015 25.03 25.03 24.655 24.75 489,462
07/29/2015 25.39 25.45 24.98 25.11 488,191
07/28/2015 25.82 25.83 25.38 25.4 240,282
07/27/2015 25.69 25.92 25.66 25.71 347,000
07/24/2015 25.94 26.16 25.8 25.83 376,761
07/23/2015 26.26 26.38 25.96 25.99 576,519
07/22/2015 26.04 26.37 26.01 26.17 362,761
07/21/2015 25.72 26.255 25.67 26.07 405,842
07/20/2015 25.96 26 25.57 25.7 475,495
07/17/2015 25.59 25.93 25.59 25.88 295,359
07/16/2015 25.51 25.66 25.31 25.56 610,210
07/15/2015 25.72 25.85 25.4 25.45 274,718
07/14/2015 25.82 25.94 25.71 25.77 270,320
07/13/2015 25.6 25.87 25.6 25.85 262,966
07/10/2015 25.2 25.57 25.01 25.45 484,542
07/09/2015 25.31 25.32 24.87 24.92 447,530
07/08/2015 25.57 25.61 24.835 25.05 483,258
07/07/2015 25.99 26.08 25.34 25.76 445,168
07/06/2015 25.5 26.1 25.34 25.99 676,823
07/02/2015 25.69 25.87 25.64 25.7 243,456
07/01/2015 26.17 26.36 25.69 25.7 494,622
06/30/2015 26.3 26.3 26 26.03 382,929
06/29/2015 26.37 26.64 26.11 26.16 511,833
06/26/2015 26.82 26.86 26.49 26.57 862,347
06/25/2015 27.1 27.265 26.52 26.71 647,106
06/24/2015 27.21 27.26 26.92 26.96 547,346
06/23/2015 26.82 27.27 26.765 27.2 533,430
06/22/2015 26.6 26.86 26.5 26.75 458,676
06/19/2015 26.7 26.8 26.44 26.45 651,712
06/18/2015 27.24 27.24 26.6 26.69 451,780
06/17/2015 27.02 27.23 26.92 27.14 466,956
06/16/2015 27.06 27.16 26.62 26.89 475,182
06/15/2015 26.91 27.28 26.7 27.14 514,970
06/12/2015 26.75 27.3 26.686 27.03 683,970
06/11/2015 26.7 26.97 26.65 26.93 589,208
06/10/2015 26.54 26.82 26.43 26.69 1,035,845
06/09/2015 26.44 26.7 26.29 26.42 707,806
06/08/2015 27.11 27.16 26.4 26.48 700,462
06/05/2015 26.45 27.155 26.35 27.13 1,548,011
06/04/2015 27.67 27.79 26.25 26.48 2,487,870
06/03/2015 27.75 27.825 27.69 27.77 915,985
06/02/2015 27.68 27.8 27.58 27.75 540,470
06/01/2015 27.75 27.83 27.6 27.63 1,034,136
05/29/2015 27.56 27.65 27.38 27.59 860,659
05/28/2015 27.47 27.58 27.41 27.49 600,439
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?