PHH Historical Stock Price

Below is the stock price history for Phh PHH. Data is recorded each day for the historical open, high, low, close and volume. The Phh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Phh Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-03 11.00 11.005 11.00 11.005 15,597
2018-10-02 11.00 11.00 11.00 11.00 4,561
2018-10-01 11.00 11.00 10.98 10.99 23,499
2018-09-28 11.00 11.00 10.985 10.985 76,465
2018-09-27 10.80 10.80 10.76 10.76 1,711
2018-09-26 10.80 10.81 10.795 10.80 1,102
2018-09-25 10.84 10.85 10.75 10.81 10,627
2018-09-24 10.87 10.87 10.85 10.86 17,622
2018-09-21 10.87 10.87 10.845 10.855 3,180
2018-09-20 10.885 10.89 10.86 10.865 21,411
2018-09-19 10.88 10.88 10.86 10.87 17,750
2018-09-18 10.88 10.895 10.88 10.88 1,824
2018-09-17 10.895 10.895 10.88 10.88 5,571
2018-09-14 10.88 10.90 10.87 10.885 8,777
2018-09-13 10.89 10.895 10.89 10.89 4,800
2018-09-12 10.89 10.895 10.89 10.89 5,262
2018-09-11 10.89 10.90 10.89 10.895 1,400
2018-09-10 10.905 10.905 10.88 10.895 5,262
2018-09-07 10.89 10.915 10.89 10.915 1,553
2018-09-06 10.91 10.92 10.905 10.915 3,751
2018-09-05 10.91 10.91 10.88 10.91 8,534
2018-09-04 10.87 10.90 10.86 10.90 8,617
2018-08-31 10.90 10.92 10.85 10.855 7,936
2018-08-30 10.89 10.93 10.88 10.925 4,844
2018-08-29 10.925 10.93 10.885 10.89 10,945
2018-08-28 10.93 10.93 10.925 10.925 226
2018-08-27 10.94 10.94 10.915 10.92 6,600
2018-08-24 10.94 10.95 10.915 10.94 8,908
2018-08-23 10.93 10.95 10.905 10.94 6,108
2018-08-22 10.94 10.94 10.93 10.935 3,895

» More Phh Stock Price History

To see other companies like Phh (PHH), view our stock market today for news, and other data.