Public Policy Holding Company, Inc. - Common Stock (PPHC)

8.6800
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 17th, 8:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Public Policy Holding Company, Inc. - Common Stock (PPHC)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/20268.528.788.428.6865,2278.68
7/15/20268.258.628.168.52109,0978.52
7/14/20268.508.828.168.21161,9958.21
7/13/20268.428.717.928.40381,2268.40
7/10/20268.418.438.068.3463,9888.34
7/09/20268.158.638.028.45202,0958.45
7/08/20267.868.317.858.14297,8818.14
7/07/20268.278.277.857.87103,7157.87
7/06/20268.008.337.868.28217,9688.28
7/02/20268.138.547.697.73126,3617.73
7/01/20267.588.457.498.08107,7428.08
6/30/20267.287.727.007.4175,7247.41
6/29/20267.537.787.247.3258,9847.32
6/26/20267.317.897.237.49196,5647.49
6/25/20267.618.547.247.34112,9147.34
6/24/20268.268.267.557.68138,1217.68
6/23/20268.128.698.038.2670,0528.26
6/22/20268.958.958.078.1784,1158.17
6/18/20269.579.898.829.05126,4609.05
6/17/20269.8010.519.349.41120,6559.41
6/16/20269.7810.399.709.93148,1249.93
6/15/202610.5110.609.579.68100,7539.68
6/12/202610.6810.9910.2010.5176,18010.51
6/11/202610.1110.9910.1110.52155,28210.52
6/10/202610.4510.6010.0210.04229,09010.04
6/09/202610.6410.8810.5510.6551,24310.65
6/08/202610.3111.1110.3010.6078,43810.60
6/05/202610.3110.8310.3010.3564,65810.35
6/04/202610.2111.0810.1010.41167,10210.41
6/03/202610.0010.769.9810.22245,75610.22
6/02/202610.1010.409.819.8496,2279.84
6/01/202610.4111.0110.0810.08160,03410.08
5/29/202611.4911.8010.4110.4199,72010.41
5/28/202611.5912.1811.3411.6488,83211.64
5/27/202612.0612.7611.4311.71135,82811.71
5/26/202611.5512.6711.5512.1490,99712.14
5/22/202611.9411.9411.3311.5538,07011.55
5/21/202610.8011.9110.8011.81137,64911.81
5/20/202611.0111.5710.7510.8952,17210.89
5/19/202611.1111.4510.9911.0670,83311.06
5/18/202611.3511.8811.0011.1568,66411.15
5/15/202611.3411.7411.1111.4096,02811.40
5/14/202611.6312.0511.2711.5887,96011.58
5/13/202612.8512.8711.3011.63211,22111.63
5/12/202613.4613.4912.8512.97106,34312.97
5/11/202613.4613.6213.4313.5048,06313.50
5/08/202613.4613.7413.3913.5577,29713.55
5/07/202613.3213.7213.3213.4735,10213.47
5/06/202613.3314.3113.0713.4055,58913.40
5/05/202613.2513.6613.2213.4675,49213.46
5/04/202614.5514.5513.4613.4642,66713.46
5/01/202614.0915.1513.9114.6158,63714.61
4/30/202613.7114.3013.7114.0237,71614.02
4/29/202614.4014.5313.6213.7350,02313.73
4/28/202613.8314.5513.8314.4630,62314.46
4/27/202613.9714.5012.9414.0567,65314.05
4/24/202614.0114.4013.6614.0235,89814.02
4/23/202613.8614.4013.5814.3256,60114.08
4/22/202613.2013.6913.2013.6648,16213.43
4/21/202613.4813.6013.3013.3930,13713.17
4/20/202613.7714.0013.4513.5654,22513.33
4/17/202613.4613.8813.3613.8696,07113.63