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
2018-01-17 10.21 10.34 10.06 10.315 16,571
2018-01-16 10.21 10.32 10.16 10.23 11,707
2018-01-12 10.32 10.35 10.23 10.25 18,272
2018-01-11 10.18 10.40 10.18 10.285 18,627
2018-01-10 10.04 10.19 9.95 10.19 13,989
2018-01-09 9.98 10.21 9.95 10.035 8,976
2018-01-08 9.92 9.98 9.82 9.945 11,003
2018-01-05 10.22 10.22 9.96 10.01 14,240
2018-01-04 10.32 10.36 10.22 10.22 13,825
2018-01-03 10.25 10.30 10.14 10.265 8,538
2018-01-02 10.36 10.36 10.13 10.28 10,402
2017-12-29 10.54 10.58 10.32 10.32 12,660
2017-12-28 10.39 10.72 10.39 10.665 10,624
2017-12-27 10.26 10.36 10.10 10.35 22,040
2017-12-26 10.26 10.44 10.23 10.25 21,238
2017-12-22 11.11 11.11 10.27 10.30 41,887
2017-12-21 11.30 11.34 11.22 11.22 37,248
2017-12-20 11.13 11.23 11.13 11.18 20,012
2017-12-19 11.25 11.26 11.11 11.11 8,593
2017-12-18 11.25 11.41 11.25 11.27 11,566
2017-12-15 11.11 11.21 11.07 11.08 19,602
2017-12-14 11.07 11.19 11.05 11.10 19,088
2017-12-13 11.12 11.29 11.07 11.10 9,914
2017-12-12 11.16 11.27 11.11 11.17 16,716
2017-12-11 11.20 11.38 11.14 11.17 16,017
2017-12-08 11.21 11.25 11.08 11.16 10,577
2017-12-07 11.17 11.33 11.155 11.17 12,924
2017-12-06 11.20 11.27 11.20 11.25 10,261
2017-12-05 11.36 11.36 11.22 11.315 11,316
2017-12-04 11.58 11.63 11.43 11.44 20,566

» More Phh Stock Price History

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