PHH Corp Historical Stock Prices

PHH 
$25.16
*  
0.04
0.16%
Get PHH Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
16:00  25.32  25.34  24.95  25.16 296,968
05/01/2015 25.22 25.34 24.95 25.16 297,548
04/30/2015 25.41 25.53 24.88 25.12 451,120
04/29/2015 25.26 25.65 25.09 25.49 216,654
04/28/2015 24.83 25.46 24.82 25.34 411,273
04/27/2015 24.6 24.97 24.6 24.8 177,626
04/24/2015 24.51 24.73 24.49 24.6 163,236
04/23/2015 24.68 24.93 24.48 24.66 221,968
04/22/2015 24.84 24.9 24.63 24.73 146,818
04/21/2015 24.73 24.83 24.51 24.81 365,304
04/20/2015 24.49 24.85 24.39 24.69 267,390
04/17/2015 24.69 24.69 24.23 24.43 252,520
04/16/2015 24.61 24.9101 24.61 24.81 164,346
04/15/2015 24.27 24.85 24.18 24.69 463,567
04/14/2015 24.47 24.578 24.09 24.23 661,236
04/13/2015 24.47 24.66 24.405 24.47 507,090
04/10/2015 24.86 24.92 24.41 24.5 259,637
04/09/2015 24.78 24.93 24.34 24.77 231,847
04/08/2015 24.86 25.11 24.74 24.8 257,203
04/07/2015 24.97 25.16 24.83 24.83 180,391
04/06/2015 24.48 25.03 24.48 24.98 217,606
04/02/2015 24.27 24.66 24.15 24.55 234,059
04/01/2015 24.13 24.35 24.09 24.27 208,565
03/31/2015 24.22 24.48 24.06 24.17 284,481
03/30/2015 24.24 24.54 24.24 24.37 216,654
03/27/2015 23.93 24.21 23.93 24.12 316,033
03/26/2015 24.06 24.14 23.95 24 467,710
03/25/2015 24.57 24.83 24.03 24.04 340,250
03/24/2015 24.36 24.57 24.35 24.56 324,835
03/23/2015 24.05 24.44 23.93 24.3 345,985
03/20/2015 23.92 24.05 23.73 24.03 561,606
03/19/2015 23.5 23.73 23.5 23.66 232,870
03/18/2015 23.43 23.69 23.25 23.56 243,926
03/17/2015 23.38 23.675 23.36 23.46 513,029
03/16/2015 23.5 23.61 23.235 23.51 1,080,135
03/13/2015 23.28 23.51 23.13 23.47 314,142
03/12/2015 23.31 23.63 23.1 23.32 276,046
03/11/2015 23.25 23.41 22.83 23.17 505,123
03/10/2015 23.36 23.55 23.15 23.24 501,083
03/09/2015 23.89 24.05 23.53 23.57 419,666
03/06/2015 24.08 24.5 23.86 23.89 324,820
03/05/2015 24.12 24.36 24.02 24.23 232,037
03/04/2015 24.08 24.31 23.8188 24.1 356,606
03/03/2015 24.16 24.34 24.13 24.16 541,139
03/02/2015 24.27 24.43 24.11 24.27 458,876
02/27/2015 24.36 24.5 24.1 24.28 491,332
02/26/2015 24.19 24.6 24.19 24.34 232,816
02/25/2015 24.24 24.439 24.104 24.24 229,901
02/24/2015 24.44 24.69 24.12 24.21 502,639
02/23/2015 24.26 24.37 24.03 24.35 246,326
02/20/2015 24.14 24.41 23.94 24.39 347,021
02/19/2015 24.46 24.46 23.99 24.14 826,131
02/18/2015 24.27 25.15 23.96 24.46 811,050
02/17/2015 24.81 25.18 24.67 24.76 526,326
02/13/2015 23.93 24.86 23.81 24.81 729,074
02/12/2015 24.71 24.91 23.87 23.94 1,104,073
02/11/2015 24.55 24.66 24.23 24.49 352,345
02/10/2015 24.51 24.685 24.235 24.59 506,378
02/09/2015 24.77 25.03 24.2 24.48 751,075
02/06/2015 25.22 25.6125 25.13 25.25 475,263
02/05/2015 25.02 25.52 25.02 25.27 455,377
02/04/2015 24.87 25.4 24.81 24.95 2,103,080
02/03/2015 25.25 25.31 24.95 25.01 524,416
02/02/2015 24.97 25.25 24.52 25.15 428,162
*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?