Preston Hollow Community Capital Inc. (PHCC) Historical Stock Data

Historical Data

In the past 30 trading days, PHCC is up 0.02% a day on average. There have been 18 days where Preston Hollow Community Capital Inc. closed green and 12 days where PHCC closed red.

Date	Open	Close	Change	Low	High	Volume
2005-10-14	27.95	27.99	↑$0.04 (0.14%)	27.92	28.01	1.81M
2005-10-13	27.92	27.89	↓$0.03 (-0.11%)	27.75	27.97	1.33M
2005-10-12	27.95	27.92	↓$0.03 (-0.11%)	27.91	27.98	2.32M
2005-10-11	27.98	27.94	↓$0.04 (-0.14%)	27.93	27.99	554.55K
2005-10-10	27.97	27.93	↓$0.04 (-0.14%)	27.93	27.99	256.99K
2005-10-07	27.91	27.93	↑$0.02 (0.07%)	27.90	27.97	873.33K
2005-10-06	27.90	27.91	↑$0.01 (0.04%)	27.89	27.95	734.17K
2005-10-05	27.90	27.89	↓$0.01 (-0.04%)	27.89	27.94	474.98K
2005-10-04	27.92	27.89	↓$0.03 (-0.11%)	27.89	27.94	226.17K
2005-10-03	27.85	27.91	↑$0.06 (0.22%)	27.85	27.91	380.02K
2005-09-30	27.87	27.86	↓$0.01 (-0.04%)	27.84	27.90	429.27K
2005-09-29	27.85	27.85	↑$0.00 (0.00%)	27.85	27.93	308.44K
2005-09-28	27.83	27.89	↑$0.06 (0.22%)	27.83	27.90	202.75K
2005-09-27	27.80	27.81	↑$0.01 (0.04%)	27.80	27.89	146.79K
2005-09-26	27.78	27.87	↑$0.09 (0.32%)	27.78	27.93	185.34K
2005-09-23	27.72	27.77	↑$0.05 (0.18%)	27.65	27.81	4.54M
2005-09-22	27.84	27.71	↓$0.13 (-0.47%)	27.71	27.88	828.17K
2005-09-21	27.83	27.83	↑$0.00 (0.00%)	27.83	27.87	631.67K
2005-09-20	27.93	27.82	↓$0.11 (-0.39%)	27.82	27.93	278.80K
2005-09-19	27.91	27.90	↓$0.01 (-0.04%)	27.85	27.93	128.41K
2005-09-16	27.84	27.89	↑$0.05 (0.18%)	27.84	27.91	635.85K
2005-09-15	27.90	27.83	↓$0.07 (-0.25%)	27.82	27.91	239.60K
2005-09-14	27.84	27.84	↑$0.00 (0.00%)	27.83	27.92	164.93K
2005-09-13	27.82	27.87	↑$0.05 (0.18%)	27.81	27.95	139.08K
2005-09-12	27.92	27.89	↓$0.03 (-0.11%)	27.86	27.94	244.67K
2005-09-09	27.88	27.93	↑$0.05 (0.18%)	27.83	27.99	139.65K
2005-09-08	27.80	27.87	↑$0.07 (0.25%)	27.80	27.90	155.95K
2005-09-07	27.83	27.85	↑$0.02 (0.07%)	27.79	27.90	366.81K
2005-09-06	27.84	27.89	↑$0.05 (0.18%)	27.83	27.90	357.53K
2005-09-02	27.82	27.87	↑$0.05 (0.18%)	27.80	27.90	161.88K