PHH - PHH Corporation

YHD - YHD Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Dec 17, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 14, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 13, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 12, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 11, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 10, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 07, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 06, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 04, 2018 11.00 11.00 11.00 11.00 11.00 -
Dec 03, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 30, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 29, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 28, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 27, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 26, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 23, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 21, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 20, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 19, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 16, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 15, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 14, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 13, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 12, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 09, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 08, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 07, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 06, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 05, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 02, 2018 11.00 11.00 11.00 11.00 11.00 -
Nov 01, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 31, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 30, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 29, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 26, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 25, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 24, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 23, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 22, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 19, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 18, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 17, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 16, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 15, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 12, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 11, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 10, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 09, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 08, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 05, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 04, 2018 11.00 11.00 11.00 11.00 11.00 -
Oct 03, 2018 10.99 11.01 10.99 11.00 11.00 153,200
Oct 02, 2018 10.98 11.00 10.98 10.99 10.99 53,000
Oct 01, 2018 11.00 11.00 10.98 11.00 11.00 296,000
Sep 28, 2018 10.96 11.01 10.96 10.99 10.99 1,392,100
Sep 27, 2018 10.79 10.80 10.75 10.75 10.75 60,900
Sep 26, 2018 10.81 10.81 10.78 10.80 10.80 48,700
Sep 25, 2018 10.87 10.87 10.75 10.81 10.81 144,500
Sep 24, 2018 10.86 10.87 10.85 10.86 10.86 156,900
Sep 21, 2018 10.85 10.88 10.84 10.85 10.85 218,200
Sep 20, 2018 10.89 10.90 10.86 10.86 10.86 148,400
Sep 19, 2018 10.87 10.89 10.85 10.87 10.87 152,100
Sep 18, 2018 10.88 10.90 10.88 10.88 10.88 66,800
Sep 17, 2018 10.90 10.90 10.88 10.88 10.88 68,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.