PHH Corporation (PHH) Historical Stock Data

Historical Data

In the past 30 trading days, PHH is down -0.04% a day on average. There have been 18 days where PHH Corporation closed green and 12 days where PHH closed red.

Date	Open	Close	Change	Low	High	Volume
2018-10-03	10.99	11.00	↑$0.01 (0.09%)	10.99	11.01	151.25K
2018-10-02	10.98	10.99	↑$0.01 (0.09%)	10.98	11.00	53.05K
2018-10-01	11.00	11.00	↑$0.00 (0.00%)	10.98	11.00	296.04K
2018-09-28	10.96	10.99	↑$0.03 (0.27%)	10.96	11.01	1.14M
2018-09-27	10.79	10.75	↓$0.04 (-0.37%)	10.75	10.80	60.90K
2018-09-26	10.81	10.80	↓$0.01 (-0.09%)	10.78	10.81	47.97K
2018-09-25	10.87	10.81	↓$0.06 (-0.55%)	10.75	10.87	144.47K
2018-09-24	10.86	10.86	↑$0.00 (0.00%)	10.85	10.87	156.37K
2018-09-21	10.85	10.85	↑$0.00 (0.00%)	10.84	10.88	218.16K
2018-09-20	10.89	10.86	↓$0.03 (-0.28%)	10.86	10.90	148.35K
2018-09-19	10.87	10.87	↑$0.00 (0.00%)	10.85	10.89	152.07K
2018-09-18	10.88	10.88	↑$0.00 (0.00%)	10.88	10.90	65.23K
2018-09-17	10.90	10.88	↓$0.02 (-0.18%)	10.88	10.90	67.78K
2018-09-14	10.89	10.88	↓$0.01 (-0.09%)	10.87	10.90	76.89K
2018-09-13	10.90	10.89	↓$0.01 (-0.09%)	10.89	10.90	46.73K
2018-09-12	10.90	10.90	↑$0.00 (0.00%)	10.89	10.90	60.93K
2018-09-11	10.88	10.89	↑$0.01 (0.09%)	10.88	10.90	41.10K
2018-09-10	10.92	10.90	↓$0.02 (-0.18%)	10.88	10.92	60.15K
2018-09-07	10.87	10.92	↑$0.05 (0.46%)	10.87	10.93	26.30K
2018-09-06	10.91	10.91	↑$0.00 (0.00%)	10.91	10.92	37.04K
2018-09-05	10.90	10.91	↑$0.01 (0.09%)	10.88	10.92	63.35K
2018-09-04	10.86	10.90	↑$0.04 (0.37%)	10.86	10.91	62.45K
2018-08-31	10.91	10.85	↓$0.06 (-0.55%)	10.80	10.93	131.91K
2018-08-30	10.90	10.92	↑$0.02 (0.18%)	10.88	10.93	64.29K
2018-08-29	10.94	10.90	↓$0.04 (-0.37%)	10.88	10.94	83.25K
2018-08-28	10.94	10.92	↓$0.02 (-0.18%)	10.92	10.94	45.43K
2018-08-27	10.94	10.92	↓$0.02 (-0.18%)	10.92	10.95	66.27K
2018-08-24	10.94	10.94	↑$0.00 (0.00%)	10.91	10.95	54.65K
2018-08-23	10.92	10.94	↑$0.02 (0.18%)	10.90	10.95	52.42K
2018-08-22	10.92	10.92	↑$0.00 (0.00%)	10.92	10.96	45.37K