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
2018-07-19 10.85 10.87 10.825 10.835 26,522
2018-07-18 10.85 10.855 10.84 10.85 9,363
2018-07-17 10.85 10.86 10.845 10.85 8,970
2018-07-16 10.84 10.85 10.83 10.85 11,589
2018-07-13 10.84 10.85 10.83 10.85 5,340
2018-07-12 10.88 10.88 10.84 10.845 14,474
2018-07-11 10.87 10.90 10.855 10.885 12,678
2018-07-10 10.88 10.88 10.86 10.87 9,384
2018-07-09 10.88 10.88 10.87 10.875 2,972
2018-07-06 10.85 10.875 10.85 10.875 5,145
2018-07-05 10.87 10.87 10.855 10.87 11,582
2018-07-03 10.87 10.87 10.83 10.85 13,365
2018-07-02 10.83 10.88 10.83 10.845 15,190
2018-06-29 10.90 10.90 10.86 10.865 9,696
2018-06-28 10.85 10.885 10.85 10.885 16,963
2018-06-27 10.87 10.875 10.83 10.83 13,589
2018-06-26 10.88 10.90 10.88 10.885 10,761
2018-06-25 10.88 10.90 10.87 10.89 30,413
2018-06-22 10.88 10.90 10.88 10.90 103,622
2018-06-21 10.88 10.90 10.88 10.89 19,704
2018-06-20 10.885 10.89 10.885 10.885 10,313
2018-06-19 10.88 10.89 10.86 10.89 32,661
2018-06-18 10.83 10.91 10.83 10.905 36,339
2018-06-15 10.86 10.91 10.83 10.865 10,690
2018-06-14 10.87 10.875 10.86 10.86 7,664
2018-06-13 10.89 10.89 10.855 10.86 7,590
2018-06-12 10.865 10.88 10.85 10.87 13,492
2018-06-11 10.84 10.855 10.835 10.835 11,774
2018-06-08 10.89 10.89 10.85 10.85 13,639
2018-06-07 10.90 10.90 10.84 10.84 7,568

» More Phh Stock Price History

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