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

9.9300
+0.2500 (2.58%)
NASDAQ· Last Trade: Jun 17th, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/16/202613.3913.8313.3913.5562,56913.32
4/15/202613.6313.8413.4613.4730,42413.24
4/14/202613.8613.9313.3613.6755,54413.44
4/13/202613.3814.3813.3814.3049,36514.06
4/10/202613.5813.9013.4313.4444,12913.21
4/09/202614.0014.1213.4413.8172,73913.58
4/08/202614.0514.4513.9414.1287,27513.88
4/07/202613.5414.1413.3014.13127,23413.89
4/06/202613.2613.8013.2013.7085,08313.47
4/02/202612.7513.5412.7513.4484,34413.21
4/01/202612.8713.2812.6612.97360,37112.75
3/31/202612.8013.6912.4913.08209,61412.86
3/30/202611.7212.9411.7112.87142,55112.65
3/27/202611.7512.0511.6011.7084,50611.50
3/26/202612.4912.6311.6311.79189,90911.59
3/25/202613.0913.6912.3712.41133,90012.20
3/24/202613.1513.7013.0013.19170,74612.97
3/23/202613.0513.4413.0113.19133,73112.97
3/20/202612.8913.3812.7913.00610,01112.78
3/19/202613.3213.5812.8112.86161,16012.64
3/18/202613.5114.3013.4513.46213,17213.23
3/17/202612.7113.4012.4713.39353,59713.17