Positive Physicians Holdings Inc (PPHI) Historical Stock Data
6.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPHI is down -0.66% a day on average. There have been 25 days where Positive Physicians Holdings Inc closed green and 5 days where PPHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 6.90 | 50 |
| 2024-11-06 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 100 |
| 2024-10-28 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 30 |
| 2024-09-20 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 100 |
| 2024-08-30 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 100 |
| 2024-08-14 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 6.90 | 30.72K |
| 2024-05-21 | 6.50 | 6.55 | ↑$0.05 (0.77%) | 6.50 | 6.55 | 280 |
| 2024-04-24 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 100 |
| 2024-02-13 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 299 |
| 2024-01-29 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.00 | 550 |
| 2023-12-14 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 360 |
| 2023-12-12 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 450 |
| 2023-08-07 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 299 |
| 2023-05-12 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.65 | 6.65 | 213 |
| 2023-05-02 | 6.93 | 7.00 | ↑$0.07 (1.01%) | 6.93 | 7.00 | 200 |
| 2023-05-01 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 1.70K |
| 2023-04-04 | 6.70 | 7.45 | ↑$0.75 (11.19%) | 6.70 | 7.45 | 500 |
| 2023-03-20 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 100 |
| 2023-03-01 | 7.99 | 8.00 | ↑$0.01 (0.13%) | 7.99 | 8.00 | 200 |
| 2023-01-26 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 100 |
| 2023-01-23 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 300 |
| 2023-01-13 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.25 | 1.90K |
| 2023-01-12 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 500 |
| 2023-01-10 | 6.91 | 6.99 | ↑$0.08 (1.16%) | 6.90 | 6.99 | 800 |
| 2023-01-09 | 7.15 | 6.90 | ↓$0.25 (-3.50%) | 6.90 | 7.15 | 1K |
| 2023-01-06 | 7.24 | 7.15 | ↓$0.09 (-1.24%) | 7.14 | 7.24 | 1.10K |
| 2023-01-05 | 7.00 | 6.80 | ↓$0.20 (-2.86%) | 6.80 | 7.00 | 1.10K |
| 2022-12-30 | 7.86 | 7.00 | ↓$0.86 (-10.94%) | 7.00 | 7.87 | 1K |
| 2022-12-29 | 6.92 | 6.92 | ↑$0.00 (0.00%) | 6.92 | 6.92 | 1K |
| 2022-12-28 | 7.05 | 5.95 | ↓$1.10 (-15.60%) | 5.95 | 7.05 | 7.62K |
Create an account or log in to view more rows.
$PPHI we back
$PPHI wow
looking like it’s going to be a monster day!
$PPHI make it rain
let’s see some green
$PPHI Holding Strong since January ??????????
$PPHI looks good
$PPHI Shorts talk the talk but cant walk the walk
$PPHI BULLS ALPHA
BEARS BETA
$PPHI used to this fuckery!! Not leaving no chance !
$PPHI buy SHARES
$PPHI no pain no gain