Historical Stock Prices

PHH 
$24.94
*  
0.14
0.56%
Get PHH Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 24.91 25.2799 24.83 24.94 562,122
01/29/2015 24.82 25.19 24.64 25.08 365,201
01/28/2015 25.32 25.402 24.7 24.79 317,523
01/27/2015 25.04 25.495 24.915 25.21 378,426
01/26/2015 24.89 25.29 24.75 25.2 363,502
01/23/2015 24.57 24.98 24.45 24.9 654,887
01/22/2015 24.19 24.65 24.11 24.55 810,736
01/21/2015 24.09 24.36 23.96 24.1 422,815
01/20/2015 24.18 24.41 23.95 24.14 529,994
01/16/2015 23.73 24.28 23.582 24.28 456,840
01/15/2015 24.07 24.14 23.62 23.79 340,217
01/14/2015 23.5 24.02 23.41 23.95 531,635
01/13/2015 23.96 24.53 23.43 23.68 681,297
01/12/2015 23.33 23.55 23.22 23.46 179,276
01/09/2015 23.58 23.58 23.27 23.4 306,390
01/08/2015 23.32 23.75 23.14 23.58 292,806
01/07/2015 22.76 23.125 22.415 23.11 724,394
01/06/2015 23.49 23.49 22.58 22.62 924,152
01/05/2015 23.85 24.08 23.32 23.41 502,687
01/02/2015 24.07 24.24 23.74 24.08 352,688
12/31/2014 24 24.13 23.95 23.96 371,426
12/30/2014 23.88 24.04 23.77 23.94 393,877
12/29/2014 23.98 24 23.81 23.9 287,504
12/26/2014 24.09 24.1 23.9 23.97 286,375
12/24/2014 24.09 24.44 23.99 23.99 278,631
12/23/2014 23.8 24.32 23.725 24.09 376,889
12/22/2014 24.15 24.39 23.73 23.77 830,571
12/19/2014 23.7 24.23 23.64 24.08 4,924,896
12/18/2014 23.68 24 23.41 23.61 467,642
12/17/2014 23 23.59 22.92 23.45 462,030
12/16/2014 22.96 23.78 22.9 22.97 429,631
12/15/2014 23.43 23.65 22.96 23.01 452,019
12/12/2014 23.52 23.83 23.32 23.35 416,172
12/11/2014 24.14 24.19 23.67 23.74 290,250
12/10/2014 23.97 24.71 23.82 23.96 1,228,158
12/09/2014 23.42 24.25 23.42 23.99 329,348
12/08/2014 23.31 23.81 23.28 23.6 369,723
12/05/2014 22.85 23.44 22.85 23.32 671,845
12/04/2014 23.18 23.24 22.85 22.88 540,731
12/03/2014 23.28 23.3 22.99 23.19 424,674
12/02/2014 23.25 23.83 23.14 23.25 274,023
12/01/2014 23.14 23.42 22.98 23.16 526,045
11/28/2014 23.19 23.43 23.16 23.16 159,648
11/26/2014 23.35 23.4 23.13 23.2 280,533
11/25/2014 23.23 23.37 23.16 23.28 375,780
11/24/2014 23.18 23.38 22.95 23.25 589,362
11/21/2014 23.84 23.92 22.97 23.14 412,694
11/20/2014 23.19 23.565 23.13 23.55 553,093
11/19/2014 23.55 23.86 23.26 23.29 380,975
11/18/2014 23.71 23.99 23.39 23.57 444,417
11/17/2014 23.86 23.975 23.45 23.7 410,638
11/14/2014 23.83 24.09 23.824 23.89 276,076
11/13/2014 24.04 24.24 23.8 23.97 433,973
11/12/2014 23.72 24.1 23.72 23.97 320,475
11/11/2014 23.79 23.99 23.67 23.83 432,042
11/10/2014 23.75 23.99 23.55 23.75 407,276
11/07/2014 23.74 23.89 23.48 23.74 855,533
11/06/2014 23.5 23.99 23.34 23.9 691,729
11/05/2014 23.5 24.03 22.67 23.64 1,261,008
11/04/2014 23.68 23.82 23.34 23.44 792,799
11/03/2014 23.74 24.16 23.53 23.68 480,379
10/31/2014 23.68 23.75 23.3 23.69 479,368
10/30/2014 23.25 23.49 22.96 23.27 400,441
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?