Quantcast

Historical Stock Prices

PIH 
$5.83
*  
0.03
0.52%
Get PIH Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading PIH 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: 1 Year, From 14-JUN-2018 TO 14-JUN-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.
06/14/2019 5.6775 5.83 5.6775 5.83 2,731
06/13/2019 5.75 5.8 5.7 5.8 3,221
06/12/2019 5.798 5.81 5.65 5.65 6,947
06/11/2019 5.812 5.82 5.46 5.79 5,198
06/10/2019 5.79 5.8546 5.56 5.56 9,788
06/07/2019 5.82 5.85 5.79 5.8423 12,971
06/06/2019 5.74 5.8 5.58 5.8 12,432
06/05/2019 5.76 5.76 5.43 5.75 7,209
06/04/2019 5.6229 5.76 5.6229 5.675 5,082
06/03/2019 5.7 5.74 5.47 5.74 16,641
05/31/2019 5.62 5.8 5.0652 5.63 3,725
05/30/2019 5.55 5.75 5.54 5.74 32,605
05/29/2019 5.55 5.76 5.5 5.55 6,405
05/28/2019 5.84 5.845 5.62 5.66 7,073
05/24/2019 5.38 5.78 5.38 5.74 6,545
05/23/2019 5.18 5.64 5.17 5.3 12,323
05/22/2019 5.73 5.75 5.31 5.31 6,140
05/21/2019 5.68 5.91 5.68 5.91 7,074
05/20/2019 5.7999 5.7999 5.71 5.75 6,262
05/17/2019 5.571 5.8942 5.571 5.8 18,550
05/16/2019 5.44 5.58 5.4 5.55 14,734
05/15/2019 5.184 5.415 5.065 5.37 26,357
05/14/2019 5.05 5.05 4.94 4.9975 4,119
05/13/2019 4.95 4.98 4.95 4.98 1,782
05/10/2019 4.9999 4.9999 4.95 4.9899 20,018
05/09/2019 4.97 5 4.96 5 4,364
05/08/2019 4.99 5.04 4.97 5.0049 26,625
05/07/2019 5 5.08 4.9901 5.04 6,300
05/06/2019 4.99 5.085 4.99 5 15,655
05/03/2019 5.075 5.09 4.98 5.0332 27,379
05/02/2019 5.01 5.01 5.01 5.01 00
05/01/2019 5.03 5.03 5.01 5.01 2,629
04/30/2019 4.99 5.05 4.96 5.05 3,215
04/29/2019 5.1255 5.1336 4.95 5.065 13,755
04/26/2019 5.04 5.1 5.01 5.02 6,088
04/25/2019 5.1299 5.1299 5.01 5.04 5,169
04/24/2019 4.96 5.1154 4.96 5.03 4,558
04/23/2019 5.1 5.1 5.01 5.0608 8,019
04/22/2019 5.18 5.18 5.115 5.1288 3,552
04/18/2019 5.03 5.17 5.03 5.17 326
04/17/2019 5.095 5.15 5.05 5.07 21,800
04/16/2019 5.19 5.258 5.18 5.258 9,285
04/15/2019 5.09 5.19 5.09 5.19 1,227
04/12/2019 5.19 5.34 5.1674 5.34 4,001
04/11/2019 5.23 5.4 5.2 5.34 11,073
04/10/2019 5.12 5.21 5.1 5.2 25,140
04/09/2019 5.045 5.2 5.031 5.18 1,476
04/08/2019 5.075 5.11 5.05 5.05 3,516
04/05/2019 5.16 5.26 4.97 5.01 21,379
04/04/2019 5.21 5.315 5.1 5.2 43,923
04/03/2019 5.34 5.3639 5.23 5.23 9,422
04/02/2019 5.3254 5.3254 5.23 5.29 5,354
04/01/2019 5.3254 5.35 5.25 5.2899 27,798
03/29/2019 5.26 5.41 5.26 5.26 10,077
03/28/2019 5.287 5.46 5.27 5.46 1,006
03/27/2019 5.27 5.48 5.27 5.3 3,007
03/26/2019 5.42 5.45 5.26 5.26 6,730
03/25/2019 5.35 5.39 5.35 5.39 3,263
03/22/2019 5.39 5.5 5.31 5.35 5,115
03/21/2019 5.5807 5.5807 5.3 5.48 24,013
03/20/2019 5.653 5.75 5.44 5.58 32,318
03/19/2019 5.8 5.8 5.6168 5.78 7,792
03/18/2019 5.738 5.79 5.7 5.751 4,252
03/15/2019 5.8 5.8 5.6 5.6 6,153
03/14/2019 5.79 5.8 5.68 5.77 2,024
03/13/2019 5.7072 5.89 5.7072 5.8 6,530
03/12/2019 5.78 5.8083 5.7307 5.7307 1,081
03/11/2019 5.89 5.9 5.6 5.8 16,410
03/08/2019 5.8 5.92 5.8 5.85 3,836
03/07/2019 5.9 5.9065 5.8 5.82 23,780
03/06/2019 5.79 5.89 5.6293 5.8 41,332
03/05/2019 5.69 5.88 5.6001 5.73 13,568
03/04/2019 5.75 5.89 5.65 5.862 16,005
03/01/2019 5.7417 5.919 5.7201 5.88 5,281
02/28/2019 5.82 6.01 5.81 5.81 6,901
02/27/2019 5.93 6.01 5.76 6.01 25,258
02/26/2019 6.03 6.1 5.5979 5.9501 105,618
02/25/2019 4.58 4.82 4.55 4.8 17,439
02/22/2019 4.5301 4.81 4.53 4.5728 3,622
02/21/2019 4.701 4.87 4.54 4.8 15,148
02/20/2019 4.7235 4.87 4.7 4.7 1,645
02/19/2019 4.8999 4.8999 4.8999 4.8999 1,560
02/15/2019 4.51 4.51 4.51 4.51 00
02/14/2019 4.41 4.51 4.32 4.51 2,911
02/13/2019 4.6507 4.911 4.6507 4.9 1,245
02/12/2019 4.4385 4.75 4.4385 4.72 2,077
02/11/2019 4.61 4.61 4.61 4.61 276
02/08/2019 4.48 4.48 4.48 4.48 297
02/07/2019 4.95 4.95 4.95 4.95 233
02/06/2019 4.9475 4.9475 4.94 4.94 2,361
02/05/2019 4.6 4.94 4.6 4.94 591
02/04/2019 4.503 4.503 4.503 4.503 00
02/01/2019 4.4823 4.503 4.4823 4.503 2,615
01/31/2019 4.31 4.46 4.31 4.46 856
01/30/2019 4.4484 4.45 4.31 4.31 1,129
01/29/2019 4.31 4.37 4.31 4.3499 4,859
01/28/2019 4.31 4.31 4.31 4.31 138
01/25/2019 4.3316 4.55 4.3316 4.45 1,702
01/24/2019 4.54 4.54 4.31 4.31 880
01/23/2019 4.12 4.35 4.12 4.35 934
01/22/2019 4.53 4.54 4.53 4.53 455
01/18/2019 4.31 4.52 4.31 4.36 963
01/17/2019 4.58 4.58 4.25 4.25 3,863
01/16/2019 4.94 4.9667 4.55 4.55 2,517
01/15/2019 4.34 4.94 4.34 4.94 1,028
01/14/2019 4.76 4.94 4.3 4.3 2,641
01/11/2019 4.29 4.29 4.0372 4.28 13,874
01/10/2019 4.05 4.43 4.01 4.33 21,834
01/09/2019 4.26 4.26 4.26 4.26 410
01/08/2019 4.01 4.01 4.01 4.01 00
01/07/2019 4.11 4.2705 4 4.01 5,619
01/04/2019 4.27 4.35 4 4.12 6,215
01/03/2019 4.2 4.46 4.08 4.14 10,894
01/02/2019 4.02 4.3 3.96 4.3 10,120
12/31/2018 4 4.37 3.99 4.02 52,379
12/28/2018 3.76 4.1 3.76 4.05 32,805
12/27/2018 3.75 3.9601 3.75 3.75 18,218
12/26/2018 3.81 3.81 3.75 3.75 27,560
12/24/2018 3.9 3.9117 3.76 3.78 9,675
12/21/2018 3.88 4 3.8 3.89 22,633
12/20/2018 3.9 3.9259 3.8 3.9 32,579
12/19/2018 3.8848 4.1 3.8848 3.95 23,667
12/18/2018 4 4.04 3.83 3.86 33,877
12/17/2018 4.252 4.27 4 4.03 61,547
12/14/2018 4.5236 4.5236 4.4 4.406 16,857
12/13/2018 4.68 4.68 4.52 4.52 12,803
12/12/2018 4.7 4.85 4.68 4.68 8,684
12/11/2018 4.84 4.85 4.7 4.85 1,671
12/10/2018 4.774 4.855 4.65 4.84 24,518
12/07/2018 4.91 4.91 4.91 4.91 00
12/06/2018 4.9 4.91 4.9 4.91 1,276
12/04/2018 5.03 5.03 4.85 4.99 2,122
12/03/2018 5.01 5.01 5 5 13,888
11/30/2018 5.01 5.01 5.01 5.01 514
11/29/2018 4.7738 5.1 4.7738 5.1 1,367
11/28/2018 5.14 5.14 5.14 5.14 116
11/27/2018 5.1 5.15 4.88 5.1 13,819
11/26/2018 5.11 5.11 5.11 5.11 117
11/23/2018 5.098 5.14 5.0966 5.14 1,924
11/21/2018 5.1 5.1 4.96 5.1 4,826
11/20/2018 5.26 5.26 4.956 5.1 14,155
11/19/2018 5.3 5.3104 5.26 5.3 3,223
11/16/2018 5.454 5.454 5.2863 5.315 8,096
11/15/2018 5.55 5.55 5.26 5.26 26,980
11/14/2018 5.7071 5.7071 5.53 5.55 5,483
11/13/2018 5.295 5.84 5.275 5.84 4,136
11/12/2018 5.73 5.73 5.73 5.73 201
11/09/2018 5.5 5.63 5.25 5.63 8,424
11/08/2018 5.73 5.8 5.424 5.68 6,064
11/07/2018 5.84 5.9 5.84 5.84 1,761
11/06/2018 5.9101 5.9101 5.84 5.9 866
11/05/2018 5.85 5.87 5.84 5.84 782
11/02/2018 5.77 5.9514 5.75 5.75 1,087
11/01/2018 5.7 5.8563 5.619 5.83 1,609
10/31/2018 6.21 6.326 5.76 5.9 2,697
10/30/2018 6.29 6.3315 6 6.03 6,714
10/29/2018 6.021 6.74 5.995 6.61 9,270
10/26/2018 6.221 6.37 6.22 6.28 4,501
10/25/2018 5.35 6.8 5.35 6.63 20,963
10/24/2018 5.6601 5.79 5.6501 5.79 1,236
10/23/2018 5.8027 5.8027 5.4768 5.63 5,304
10/22/2018 5.72 5.92 5.7 5.8 1,164
10/19/2018 6.04 6.253 5.7135 5.87 2,764
10/18/2018 6.12 6.12 5.782 6 3,982
10/17/2018 6.16 6.18 6.16 6.17 789
10/16/2018 6.1 6.19 5.25 6.19 8,982
10/15/2018 6.2 6.2279 6.16 6.16 3,239
10/12/2018 6.2 6.34 6.2 6.34 5,159
10/11/2018 6.281 6.37 6.2 6.34 9,792
10/10/2018 6.31 6.33 6.26 6.26 1,833
10/09/2018 6.303 6.34 6.3 6.31 1,149
10/08/2018 6.395 6.5 6.3 6.3 9,548
10/05/2018 6.37 6.68 6.37 6.5064 1,199
10/04/2018 6.5985 6.5985 6.3 6.41 3,316
10/03/2018 6.663 6.663 6.5 6.535 3,460
10/02/2018 6.6001 6.7201 6.4 6.58 5,282
10/01/2018 6.41 6.78 6.319 6.515 2,012
09/28/2018 6.9 6.9 6.6125 6.7 2,046
09/27/2018 6.633 6.95 6.25 6.7 7,329
09/26/2018 6.65 6.9 6.3 6.65 4,737
09/25/2018 6.332 7.1 6.3 7.1 2,843
09/24/2018 6.85 6.9 6.3539 6.55 4,210
09/21/2018 6.369 7.2 6.2 6.9 29,585
09/20/2018 6.1 6.3 6.1 6.3 19,919
09/19/2018 6.2 6.45 6.1 6.2 14,004
09/18/2018 6.25 6.35 6.2 6.2 7,186
09/17/2018 6.25 6.323 6.25 6.25 8,353
09/14/2018 6.25 6.375 6.25 6.25 10,422
09/13/2018 6.35 6.35 6.25 6.3 8,878
09/12/2018 6.5 6.5 6.35 6.35 17,591
09/11/2018 6.55 6.696 6.45 6.45 11,880
09/10/2018 6.7 6.75 6.2 6.55 18,448
09/07/2018 6.8 6.85 6.8 6.85 6,560
09/06/2018 6.8 6.8 6.8 6.8 615
09/05/2018 6.7391 6.7995 6.7318 6.7995 4,268
09/04/2018 6.85 6.85 6.85 6.85 224
08/31/2018 6.9 6.9423 6.9 6.9 1,960
08/30/2018 6.9 6.933 6.9 6.9 1,730
08/29/2018 6.9 6.999 6.85 6.85 1,189
08/28/2018 6.9138 6.9163 6.9 6.9 4,298
08/27/2018 7.05 7.1 6.9 6.9 8,874
08/24/2018 6.9862 7.05 6.9862 7.05 1,834
08/23/2018 7 7 6.9785 6.9785 628
08/22/2018 7 7.1 7 7.099 3,759
08/21/2018 7.0965 7.0975 7 7.05 1,069
08/20/2018 7.05 7.0965 6.9973 7.0965 1,565
08/17/2018 7.1 7.1 6.95 6.95 565
08/16/2018 7 7.195 6.9501 6.9501 11,987
08/15/2018 7.15 7.1525 7.1 7.1 6,558
08/14/2018 7.3 7.45 7.3 7.4475 2,854
08/13/2018 7.2 7.4 7.2 7.3962 5,954
08/10/2018 7.2 7.2 7.2 7.2 461
08/09/2018 7.248 7.5 7.2 7.2 3,820
08/08/2018 7.3465 7.5 7.3462 7.5 5,470
08/07/2018 7.35 7.35 7.15 7.15 1,705
08/06/2018 7.15 7.4965 7.15 7.2 19,850
08/03/2018 7.15 7.2 7.145 7.2 4,145
08/02/2018 7.1905 7.1905 7.15 7.15 1,808
08/01/2018 7.199 7.2 7.0619 7.0619 2,025
07/31/2018 7.15 7.157 7.15 7.15 2,603
07/30/2018 7.05 7.131 7.05 7.131 370
07/27/2018 7.1001 7.1407 7.1001 7.1407 1,214
07/26/2018 7.102 7.102 7.102 7.102 00
07/25/2018 7.102 7.102 7.102 7.102 116
07/24/2018 7.3 7.3 7.0863 7.0863 4,646
07/23/2018 7.3 7.3 7.1 7.3 4,761
07/20/2018 7.15 7.18 7.0248 7.086 3,320
07/19/2018 6.9719 7.25 6.9719 7 4,446
07/18/2018 7.0763 7.13 6.9748 6.9752 2,566
07/17/2018 7.25 7.25 7 7.02 4,006
07/16/2018 6.98 7.2 6.95 7.2 5,813
07/13/2018 6.9537 7.05 6.9537 7.05 631
07/12/2018 7.2216 7.2216 6.95 6.95 5,451
07/11/2018 7.1248 7.1248 6.965 7.1 3,092
07/10/2018 7 7.1355 6.95 6.95 5,788
07/09/2018 7.149 7.149 6.9968 7.0025 3,629
07/06/2018 7 7.1 7 7.1 5,491
07/05/2018 7.0021 7.0021 7.0021 7.0021 161
07/03/2018 7.001 7.3485 7.001 7.2001 3,856
07/02/2018 7.1 7.1 7 7.0415 3,936
06/29/2018 7.05 7.2 7 7.1 7,674
06/28/2018 7.2027 7.2027 7.2027 7.2027 452
06/27/2018 7.55 7.55 7.25 7.4 6,201
06/26/2018 7.55 7.55 7.31 7.31 993
06/25/2018 7.55 7.55 7.3345 7.3499 22,709
06/22/2018 7.3 7.35 7.3 7.35 6,740
06/21/2018 7.4892 7.4892 7.4892 7.4892 00
06/20/2018 7.3001 7.4892 7.3001 7.4892 2,908
06/19/2018 7.6085 7.6085 7.3 7.3 1,664
06/18/2018 7.8 7.8 7.6002 7.65 810
06/15/2018 7.8 7.9 7.55 7.6 4,586
06/14/2018 7.75 7.8 7.7 7.8 3,438
*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