Quantcast

Historical Stock Prices

PHCF 
$3.125
*  
0.159
5.36%
Get PHCF Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PHCF now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 3.07 3.4549 2.98 3.125 12,791
03/21/2019 3.05 3.1155 2.72 2.966 10,673
03/20/2019 3.5875 3.5875 3.1 3.1801 28,902
03/19/2019 4.0029 4.0086 3.6001 3.78 6,430
03/18/2019 3.7 4 3.41 3.41 17,541
03/15/2019 3.9 4.01 3.9 3.98 4,141
03/14/2019 4.0189 4.11 3.8 4.0089 9,042
03/13/2019 3.92 4 3.89 4 3,052
03/12/2019 4.02 4.02 3.85 3.85 1,071
03/11/2019 4.01 4.02 3.9896 3.9896 900
03/08/2019 3.99 4.02 3.99 4.02 305
03/07/2019 4.08 4.08 3.75 4.02 1,485
03/06/2019 4.1 4.1 3.9296 4.0488 4,267
03/05/2019 3.97 4.09 3.93 4.09 29,237
03/04/2019 3.83 4 3.7 3.98 2,807
03/01/2019 4.291 4.35 3.95 4.04 18,527
02/28/2019 4.13 4.16 3.9 4.1 1,105
02/27/2019 4.14 4.4794 3.81 4.1 6,125
02/26/2019 4 4.8386 4 4.15 35,617
02/25/2019 3.77 4.0797 3.77 3.98 16,524
02/22/2019 3.43 3.77 3.43 3.6208 3,335
02/21/2019 3.68 4.04 3.5545 3.605 1,462
02/20/2019 4.33 4.33 3.6979 3.7 3,431
02/19/2019 4.5011 4.545 3.6947 3.71 20,188
02/15/2019 3.55 4.54 3.51 4.5 63,425
02/14/2019 4.89 4.89 3.1 3.44 101,456
02/13/2019 4.89 4.89 4.89 4.89 228
02/12/2019 4.84 4.88 4.37 4.71 7,220
02/11/2019 5.25 5.25 4.33 4.64 9,192
02/08/2019 5.22 5.22 5.033 5.22 330
02/07/2019 5.1 5.26 4.9138 5.22 11,121
02/06/2019 5.2499 5.2499 5.15 5.22 635
02/05/2019 5.2473 5.2473 5.2473 5.2473 217
02/04/2019 5.0952 5.29 4.7537 5.23 10,725
02/01/2019 5.12 5.12 4.44 5 5,568
01/31/2019 5.4849 5.4849 4.7627 5.1 5,056
01/30/2019 5.55 5.55 4.7 4.829 17,650
01/29/2019 5.19 5.54 5 5.1 8,979
01/28/2019 5.18 5.27 5.01 5.24 5,613
01/25/2019 5.25 5.52 4.5 5.18 21,692
01/24/2019 5.54 5.54 5.001 5.3536 10,991
01/23/2019 5.59 5.5999 4.779 5.54 7,385
01/22/2019 5.7 5.7 5.51 5.51 11,135
01/18/2019 5.84 5.84 5.601 5.7 2,160
01/17/2019 5.75 6 5.7 5.8767 13,434
01/16/2019 5.83 5.83 5.51 5.75 3,007
01/15/2019 5.64 5.64 5.4784 5.5508 7,545
01/14/2019 5.8376 5.8376 5.5301 5.7005 6,151
01/11/2019 5.71 5.8399 5.49 5.7715 29,643
01/10/2019 5.94 5.95 5.7 5.72 11,689
01/09/2019 5.86 6 5.8 5.9499 5,087
01/08/2019 5.95 5.99 5.8959 5.99 3,384
01/07/2019 5.94 6 5.45 6 6,337
01/04/2019 6 6.15 5.74 5.75 14,190
01/03/2019 6 6 5.85 5.99 13,364
01/02/2019 6.05 6.3 5.8669 6 1,247
12/31/2018 6 6 5.0476 5.9986 37,541
12/28/2018 5.89 5.89 4.7525 5.8 21,936
12/27/2018 6 6 4.65 5.95 14,751
*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?

Smart Portfolio