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

14.61
+0.59 (4.21%)
NASDAQ · Last Trade: May 2nd, 12:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/16/202613.1613.5312.8613.04107,58312.82
3/13/202613.5813.5813.0413.0479,13612.82
3/12/202613.4314.5013.0013.45157,87013.22
3/11/202612.7214.1212.5513.41114,77913.19
3/10/202612.5512.9612.2512.8360,68312.62
3/09/202612.4112.6812.1312.38171,76212.17
3/06/202612.6412.7912.3612.5061,50812.29
3/05/202612.3112.8312.3012.5964,11712.38
3/04/202612.5112.6412.1112.5090,57412.29
3/03/202612.0612.5811.9012.5095,05112.29
3/02/202611.4912.3511.4012.25140,75212.04
2/27/202611.8412.0011.2511.56142,87511.37
2/26/202612.2512.3011.9211.9671,38811.76
2/25/202612.2612.3412.2012.2596,95712.04
2/24/202612.4012.5812.2512.3079,73212.09
2/23/202612.3512.3512.1112.2583,93912.04
2/20/202612.2612.3512.1812.2564,81012.04
2/19/202612.3912.4012.2412.3677,18312.15
2/18/202612.2512.5412.0012.4099,48512.19
2/17/202612.3612.5011.7512.2587,10812.04
2/13/202612.3012.6011.8512.38195,38312.17
2/12/202612.4012.9312.1212.2684,19612.05
2/11/202612.5012.5712.2612.36104,33612.15
2/10/202612.2612.7112.2612.51217,36912.30
2/09/202612.3712.6812.2912.43132,75712.22
2/06/202612.3512.4912.3012.37191,88912.16
2/05/202612.3612.3612.2012.3073,74812.09
2/04/202612.2012.4812.2012.36124,44112.15
2/03/202612.3113.0012.2812.35163,73412.14
2/02/202612.3012.5111.8512.30215,71112.09