Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Health Care Organization Inc (OP: PFHO )

0.8001 UNCHANGED
Last Price Updated: 1:30 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.400 5.900 5.400 5.900 1,000 +0.65(+12.38%)
May 28, 2019 5.250 5.250 5.250 0 -0.25(-4.55%)
May 09, 2019 5.500 5.500 5.500 0 -0.05(-0.90%)
May 06, 2019 5.550 5.550 5.550 0 +0.20(+3.74%)
May 03, 2019 5.350 5.350 5.350 5.350 300 +0.00(+0.00%)
May 02, 2019 5.350 5.350 5.350 5.350 100 -0.15(-2.73%)
Apr 29, 2019 5.500 5.500 5.500 0 +0.10(+1.85%)
Apr 25, 2019 5.400 5.400 5.400 0 +0.15(+2.86%)
Apr 23, 2019 5.250 5.250 5.250 0 +0.15(+2.94%)
Apr 22, 2019 5.100 5.100 5.100 5.100 149 +0.00(+0.00%)
Apr 18, 2019 5.100 5.100 5.100 5.100 500 +0.10(+2.00%)
Apr 17, 2019 5.000 5.000 5.000 5.000 500 -0.25(-4.76%)
Apr 16, 2019 5.250 5.300 5.250 5.250 300 +0.00(+0.00%)
Apr 10, 2019 5.250 5.250 5.250 0 +0.10(+1.94%)
Apr 05, 2019 5.150 5.150 5.150 0 +0.05(+0.98%)
Apr 01, 2019 5.100 5.100 5.100 0 +0.30(+6.25%)
Mar 27, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 15, 2019 4.800 4.800 4.800 0 +0.30(+6.67%)
Mar 13, 2019 4.500 4.500 4.500 0 -0.10(-2.17%)
Mar 05, 2019 4.600 4.600 4.600 0 -0.20(-4.17%)
Feb 22, 2019 4.800 4.800 4.800 0 +0.30(+6.67%)
Feb 19, 2019 4.500 4.500 4.500 0 +0.02(+0.45%)
Feb 13, 2019 4.480 4.480 4.480 0 -0.32(-6.67%)
Jan 28, 2019 4.800 4.800 4.800 0 +0.65(+15.66%)
Jan 25, 2019 4.150 4.150 4.150 4.150 300 +0.00(+0.00%)
Jan 11, 2019 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 10, 2019 4.150 4.150 4.150 4.150 200 +0.10(+2.47%)
Jan 09, 2019 4.050 4.050 4.050 4.050 2,990 +0.05(+1.25%)
Jan 07, 2019 4.000 4.000 4.000 0 -0.80(-16.67%)
Jan 04, 2019 4.400 4.800 4.000 4.800 5,700 +0.80(+20.00%)
Jan 03, 2019 4.000 4.000 4.000 4.000 1,880 -0.45(-10.11%)
Dec 31, 2018 4.450 4.450 4.450 0 -0.05(-1.11%)
Dec 19, 2018 4.500 4.500 4.500 0 -0.30(-6.25%)
Dec 14, 2018 4.800 4.800 4.800 0 +0.10(+2.13%)
Dec 13, 2018 4.700 4.700 4.700 50 +0.00(+0.00%)
Dec 12, 2018 4.550 4.700 4.550 4.700 820 -0.10(-2.08%)
Nov 14, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
Nov 13, 2018 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Nov 12, 2018 4.850 4.850 4.850 4.850 400 -0.15(-3.00%)
Oct 31, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 30, 2018 5.000 5.000 5.000 2 +0.00(+0.00%)
Oct 25, 2018 5.000 5.000 5.000 0 -0.88(-14.97%)
Oct 09, 2018 5.880 5.880 5.880 0 +0.03(+0.51%)
Oct 08, 2018 5.850 5.850 5.850 5.850 100 +0.05(+0.86%)
Oct 05, 2018 5.000 5.800 4.850 5.800 14,900 +0.00(+0.00%)
Oct 02, 2018 5.800 5.800 5.800 0 +0.05(+0.87%)
Sep 24, 2018 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 19, 2018 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 14, 2018 5.750 5.750 5.750 0 +0.05(+0.88%)
Sep 11, 2018 5.700 5.700 5.700 0 -0.25(-4.20%)
Sep 07, 2018 5.950 5.950 5.950 0 +0.25(+4.39%)
Sep 06, 2018 5.460 5.700 5.460 5.700 1,843 +0.05(+0.88%)
Aug 31, 2018 5.650 5.650 5.650 0 +0.20(+3.67%)
Aug 30, 2018 5.000 5.450 5.000 5.450 5,300 +0.20(+3.81%)
Aug 29, 2018 5.250 5.250 5.250 5.250 100 +0.22(+4.37%)
Aug 27, 2018 5.030 5.030 5.030 0 -0.42(-7.71%)
Aug 24, 2018 5.440 5.450 5.440 5.450 500 -0.05(-0.91%)
Aug 23, 2018 5.500 5.500 5.500 5.500 500 +0.50(+10.00%)
Aug 22, 2018 5.000 5.000 5.000 5.000 848 -0.20(-3.85%)
Aug 21, 2018 5.200 5.200 5.200 2 +0.00(+0.00%)
Aug 20, 2018 5.500 5.500 5.200 5.200 1,900 -0.55(-9.57%)
Aug 17, 2018 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Aug 16, 2018 5.500 5.750 5.500 5.750 876 +0.75(+15.00%)
Aug 15, 2018 4.900 5.000 4.850 5.000 15,900 +0.00(+0.00%)
Aug 14, 2018 5.000 5.000 5.000 5.000 1,500 +0.00(+0.00%)
Aug 13, 2018 5.000 5.000 5.000 5.000 900 +0.00(+0.00%)
Aug 10, 2018 5.000 5.000 5.000 5.000 1,200 +0.10(+2.04%)
Aug 08, 2018 4.900 4.900 4.900 0 -0.36(-6.84%)
Aug 03, 2018 5.260 5.260 5.260 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Jul 30, 2018 18 +0.00(+0.00%)
Jul 24, 2018 5.400 5.400 5.400 0 -0.20(-3.57%)
Jul 20, 2018 5.600 5.600 5.600 0 +0.10(+1.82%)
Jul 19, 2018 5.500 5.500 5.500 5.500 350 -0.35(-5.98%)
Jul 17, 2018 5.850 5.850 5.850 0 +0.25(+4.46%)
Jul 13, 2018 5.600 5.600 5.600 0 +0.50(+9.80%)
Jul 11, 2018 5.100 5.100 5.100 1 -0.35(-6.34%)
Jul 06, 2018 5.445 5.445 5.445 0 -0.30(-5.30%)
Jul 05, 2018 5.750 5.750 5.750 5.750 500 +0.00(+0.00%)
Jun 29, 2018 5.750 5.750 5.750 0 +0.75(+15.00%)
Jun 27, 2018 5.000 5.000 5.000 0 -0.95(-15.97%)
Jun 26, 2018 5.500 5.950 5.500 5.950 900 +0.20(+3.48%)
Jun 14, 2018 5.750 5.750 5.750 2 -0.05(-0.86%)
Jun 13, 2018 5.890 5.900 5.800 5.800 1,400 -0.15(-2.52%)
Jun 06, 2018 5.950 5.950 5.950 0 +0.95(+19.00%)
Jun 04, 2018 5.000 5.000 5.000 0 -0.50(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.