Pacific Health Care Organization(PFHO)
$1.09+0.01 (+0.93%)
PFHO
Pacific Health Care Organization historical prices
$1.09
At close:+0.01 (+0.93%)
Want to see PFHO full AI Analyst Report?
Pacific Health Care Organization (PFHO) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | +0.93% | 0 | 0.00 |
| Nov 10, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.93% | 2,000 | 0.65 |
| Nov 09, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 1,846 | 0.60 |
| Nov 06, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | +3.38% | 3,270 | 1.09 |
| Nov 05, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | +3.50% | 0 | 0.00 |
| Nov 02, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | +5.26% | 5,760 | 1.32 |
| Oct 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +1.06% | 640 | 0.15 |
| Oct 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | 3,484 | 0.81 |
| Oct 28, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | +2.11% | 0 | 0.00 |
| Oct 27, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | +1.06% | 0 | 0.00 |
| Oct 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | 6,000 | 1.21 |
| Oct 23, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | +1.04% | 0 | 0.00 |
| Oct 22, 2026 | 0.96 | 1.02 | 0.90 | 0.96 | 0.96 | +4.35% | 0 | 0.00 |
| Oct 21, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -5.15% | 0 | 0.00 |
| Oct 20, 2026 | 0.97 | 1.04 | 0.90 | 0.97 | 0.97 | +2.11% | 0 | 0.00 |
| Oct 19, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | +2.70% | 0 | 0.00 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | -1.60% | 0 | 0.00 |
| Oct 14, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | +0.64% | 41,385 | 8.97 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.89% | 600 | 0.13 |
| Oct 12, 2026 | 0.98 | 1.03 | 0.93 | 0.98 | 0.98 | +0.72% | 0 | 0.00 |
| Oct 09, 2026 | 0.98 | 1.03 | 0.92 | 0.98 | 0.98 | +3.72% | 0 | 0.00 |
| Oct 08, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 2,604 | 0.41 |
| Oct 02, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.32% | 2,403 | 0.38 |
| Oct 01, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -4.87% | 1,600 | 0.25 |
| Sep 30, 2026 | 0.99 | 1.07 | 0.90 | 0.99 | 0.99 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.99 | 1.07 | 0.90 | 0.99 | 0.99 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.99 | 1.07 | 0.90 | 0.99 | 0.99 | -1.50% | 0 | 0.00 |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 10,102 | 1.50 |
| Sep 24, 2026 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | +3.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 0.00% | 7,162 | 1.08 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 35,012 | 5.54 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | +5.21% | 5,718 | 0.92 |
| Sep 18, 2026 | 0.96 | 1.02 | 0.90 | 0.96 | 0.96 | +4.35% | 0 | 0.00 |
| Sep 17, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -4.17% | 26,198 | 4.33 |
| Sep 16, 2026 | 0.96 | 1.02 | 0.90 | 0.96 | 0.96 | -0.52% | 0 | 0.00 |
| Sep 15, 2026 | 0.97 | 1.03 | 0.90 | 0.97 | 0.97 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.97 | 1.03 | 0.90 | 0.97 | 0.97 | +0.52% | 0 | 0.00 |
| Sep 11, 2026 | 0.96 | 1.02 | 0.90 | 0.96 | 0.96 | -5.88% | 0 | 0.00 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -1.92% | 12,165 | 1.55 |
| Sep 09, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
