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 |
Create an account or log in to view more rows.
$PHCC we need to get moving
$PHCC gonna come down hard today
$PHCC I would not be a bear now
$PHCC this market love evrry dips let’s see
$PHCC God dammit
$PHCC YALL READY????????
$PHCC Pamp it higher...
$PHCC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PHCC all in
$PHCC come on I wana jump up and down