PHH Corporation (PHH) Historical Stock Data
Historical Data
In the past 30 trading days, PHH is down -0.04% a day on average. There have been 18 days where PHH Corporation closed green and 12 days where PHH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-10-03 | 10.99 | 11.00 | ↑$0.01 (0.09%) | 10.99 | 11.01 | 151.25K |
| 2018-10-02 | 10.98 | 10.99 | ↑$0.01 (0.09%) | 10.98 | 11.00 | 53.05K |
| 2018-10-01 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 10.98 | 11.00 | 296.04K |
| 2018-09-28 | 10.96 | 10.99 | ↑$0.03 (0.27%) | 10.96 | 11.01 | 1.14M |
| 2018-09-27 | 10.79 | 10.75 | ↓$0.04 (-0.37%) | 10.75 | 10.80 | 60.90K |
| 2018-09-26 | 10.81 | 10.80 | ↓$0.01 (-0.09%) | 10.78 | 10.81 | 47.97K |
| 2018-09-25 | 10.87 | 10.81 | ↓$0.06 (-0.55%) | 10.75 | 10.87 | 144.47K |
| 2018-09-24 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.85 | 10.87 | 156.37K |
| 2018-09-21 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.84 | 10.88 | 218.16K |
| 2018-09-20 | 10.89 | 10.86 | ↓$0.03 (-0.28%) | 10.86 | 10.90 | 148.35K |
| 2018-09-19 | 10.87 | 10.87 | ↑$0.00 (0.00%) | 10.85 | 10.89 | 152.07K |
| 2018-09-18 | 10.88 | 10.88 | ↑$0.00 (0.00%) | 10.88 | 10.90 | 65.23K |
| 2018-09-17 | 10.90 | 10.88 | ↓$0.02 (-0.18%) | 10.88 | 10.90 | 67.78K |
| 2018-09-14 | 10.89 | 10.88 | ↓$0.01 (-0.09%) | 10.87 | 10.90 | 76.89K |
| 2018-09-13 | 10.90 | 10.89 | ↓$0.01 (-0.09%) | 10.89 | 10.90 | 46.73K |
| 2018-09-12 | 10.90 | 10.90 | ↑$0.00 (0.00%) | 10.89 | 10.90 | 60.93K |
| 2018-09-11 | 10.88 | 10.89 | ↑$0.01 (0.09%) | 10.88 | 10.90 | 41.10K |
| 2018-09-10 | 10.92 | 10.90 | ↓$0.02 (-0.18%) | 10.88 | 10.92 | 60.15K |
| 2018-09-07 | 10.87 | 10.92 | ↑$0.05 (0.46%) | 10.87 | 10.93 | 26.30K |
| 2018-09-06 | 10.91 | 10.91 | ↑$0.00 (0.00%) | 10.91 | 10.92 | 37.04K |
| 2018-09-05 | 10.90 | 10.91 | ↑$0.01 (0.09%) | 10.88 | 10.92 | 63.35K |
| 2018-09-04 | 10.86 | 10.90 | ↑$0.04 (0.37%) | 10.86 | 10.91 | 62.45K |
| 2018-08-31 | 10.91 | 10.85 | ↓$0.06 (-0.55%) | 10.80 | 10.93 | 131.91K |
| 2018-08-30 | 10.90 | 10.92 | ↑$0.02 (0.18%) | 10.88 | 10.93 | 64.29K |
| 2018-08-29 | 10.94 | 10.90 | ↓$0.04 (-0.37%) | 10.88 | 10.94 | 83.25K |
| 2018-08-28 | 10.94 | 10.92 | ↓$0.02 (-0.18%) | 10.92 | 10.94 | 45.43K |
| 2018-08-27 | 10.94 | 10.92 | ↓$0.02 (-0.18%) | 10.92 | 10.95 | 66.27K |
| 2018-08-24 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.91 | 10.95 | 54.65K |
| 2018-08-23 | 10.92 | 10.94 | ↑$0.02 (0.18%) | 10.90 | 10.95 | 52.42K |
| 2018-08-22 | 10.92 | 10.92 | ↑$0.00 (0.00%) | 10.92 | 10.96 | 45.37K |
Create an account or log in to view more rows.
$PHH nice day!
$PHH lets go!!
$PHH I don't know shit
but I know I'm holdin till I at least triple up
$PHH choo choo
$PHH what caused the sell off in an otherwise good tech market today?
$PHH about to pop IMHO
$PHH How can this stock move so little? Damn
$PHH it's true....
$PHH lets see if it can hold the line
$PHH over a thousand shares in now