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
2017-11-17 11.03 11.16 11.00 11.13 13,853
2017-11-16 11.07 11.16 11.00 11.07 13,181
2017-11-15 10.92 11.08 10.91 11.08 23,611
2017-11-14 11.01 11.04 10.93 11.00 16,895
2017-11-13 10.94 11.08 10.94 11.045 20,214
2017-11-10 11.32 11.36 10.97 11.07 32,864
2017-11-09 11.48 11.51 11.40 11.48 12,891
2017-11-08 11.68 11.82 11.25 11.46 45,797
2017-11-07 12.49 12.49 11.91 11.91 10,285
2017-11-06 12.70 12.70 12.36 12.37 12,224
2017-11-03 12.88 12.88 12.62 12.62 7,946
2017-11-02 13.00 13.11 12.99 13.06 6,621
2017-11-01 13.28 13.28 13.03 13.08 5,795
2017-10-31 13.28 13.37 13.21 13.21 8,357
2017-10-30 13.47 13.50 13.32 13.34 6,040
2017-10-27 13.38 13.51 13.37 13.51 3,910
2017-10-26 13.58 13.64 13.425 13.48 9,428
2017-10-25 13.49 13.57 13.41 13.55 4,180
2017-10-24 13.54 13.68 13.50 13.50 5,907
2017-10-23 13.65 13.78 13.52 13.52 7,775
2017-10-20 13.80 13.86 13.73 13.76 3,983
2017-10-19 13.76 13.79 13.69 13.72 4,333
2017-10-18 13.77 13.89 13.74 13.82 5,928
2017-10-17 13.75 13.76 13.71 13.72 1,855
2017-10-16 13.80 13.86 13.71 13.74 4,804
2017-10-13 13.79 13.79 13.73 13.77 6,536
2017-10-12 13.91 13.91 13.79 13.79 6,659
2017-10-11 14.10 14.10 14.00 14.00 4,761
2017-10-10 14.03 14.10 13.98 14.08 14,888
2017-10-09 14.09 14.09 13.95 13.97 7,941

» More Phh Stock Price History

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