PPHC
Public Policy Holding Company, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:04:53 AM EDT
10.64USD+1.093%(+0.12)17,475
8.0900Bid13.34Ask5.2500SpreadPPHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.7400 | 10.8700 | 10.5000 | 10.6400 | +0.949% | 17,475 | 0.000% | |
| 2026-10-02 | 10.7600 | 10.9400 | 10.2200 | 10.5400 | +0.190% | 136,415 | +0.949% | |
| 2026-10-01 | 10.2100 | 10.5550 | 9.9200 | 10.5200 | +3.036% | 177,688 | +1.141% | |
| 2026-09-30 | 10.2400 | 10.5100 | 9.8250 | 10.2100 | -0.584% | 301,925 | +4.212% | |
| 2026-09-29 | 11.0500 | 11.1450 | 10.1950 | 10.2700 | -8.549% | 140,012 | +3.603% | |
| 2026-09-28 | 10.9700 | 11.2750 | 10.2100 | 11.2300 | +1.537% | 217,104 | -5.254% | |
| 2026-09-25 | 11.2600 | 11.4000 | 10.8900 | 11.0600 | -3.322% | 118,102 | -3.797% | Div $0.117 |
| 2026-09-24 | 11.8000 | 11.8500 | 10.9100 | 11.4400 | -2.389% | 305,019 | -6.993% | |
| 2026-09-23 | 11.8900 | 12.3050 | 11.5200 | 11.7200 | -2.577% | 60,725 | -9.215% | |
| 2026-09-22 | 11.8200 | 12.5800 | 11.8200 | 12.0300 | +2.122% | 134,748 | -11.554% | |
| 2026-09-21 | 13.1500 | 13.1700 | 11.2400 | 11.7800 | -10.145% | 161,673 | -9.677% | |
| 2026-09-18 | 12.5900 | 13.3900 | 12.4350 | 13.1100 | +4.130% | 2,938,148 | -18.841% | |
| 2026-09-17 | 11.8100 | 12.7100 | 11.5100 | 12.5900 | +6.605% | 234,034 | -15.488% | |
| 2026-09-16 | 11.7200 | 12.0500 | 11.7200 | 11.8100 | +0.340% | 233,332 | -9.907% | |
| 2026-09-15 | 11.7400 | 12.2700 | 11.5400 | 11.7700 | -1.009% | 199,787 | -9.601% | |
| 2026-09-14 | 11.4900 | 12.3600 | 11.1000 | 11.8900 | +3.481% | 179,777 | -10.513% | |
| 2026-09-11 | 11.3000 | 11.6600 | 10.7650 | 11.4900 | +1.952% | 177,495 | -7.398% | |
| 2026-09-10 | 11.2800 | 11.5800 | 11.1000 | 11.2700 | -0.967% | 149,768 | -5.590% | |
| 2026-09-09 | 11.4800 | 11.4800 | 10.8900 | 11.3800 | -0.611% | 121,412 | -6.503% | |
| 2026-09-08 | 10.7200 | 11.5500 | 10.4800 | 11.4500 | +7.512% | 244,311 | -7.074% | |
| 2026-09-04 | 11.2500 | 11.3000 | 10.6500 | 10.6500 | -5.249% | 129,717 | -0.094% | |
| 2026-09-03 | 11.5600 | 11.7100 | 11.1800 | 11.2400 | -1.748% | 123,963 | -5.338% | |
| 2026-09-02 | 11.0300 | 11.6800 | 10.7600 | 11.4400 | +4.475% | 104,976 | -6.993% | |
| 2026-09-01 | 10.7800 | 11.0700 | 10.5700 | 10.9500 | +1.015% | 66,204 | -2.831% | |
| 2026-08-31 | 11.0000 | 11.0000 | 10.4395 | 10.8400 | -1.095% | 65,396 | -1.845% | |
| 2026-08-28 | 11.1500 | 11.6300 | 10.6501 | 10.9600 | -2.143% | 107,115 | -2.920% | |
| 2026-08-27 | 10.7500 | 11.6300 | 10.7500 | 11.2000 | +5.263% | 85,972 | -5.000% | |
| 2026-08-26 | 10.9900 | 10.9900 | 10.2300 | 10.6400 | -2.920% | 155,806 | 0.000% | |
| 2026-08-25 | 11.0300 | 11.7443 | 10.8900 | 10.9600 | -1.172% | 126,506 | -2.920% | |
| 2026-08-24 | 10.5600 | 11.6600 | 10.5600 | 11.0900 | +5.019% | 209,429 | -4.058% | |
| 2026-08-21 | 10.1600 | 10.6300 | 10.0700 | 10.5600 | +4.451% | 70,528 | +0.758% | |
| 2026-08-20 | 10.8300 | 10.9600 | 10.0500 | 10.1100 | -7.840% | 84,142 | +5.242% | |
| 2026-08-19 | 10.2400 | 11.7317 | 10.2400 | 10.9700 | +7.129% | 129,742 | -3.008% | |
| 2026-08-18 | 9.9500 | 10.3250 | 9.8050 | 10.2400 | +1.891% | 104,042 | +3.906% | |
| 2026-08-17 | 10.3700 | 10.4800 | 9.7300 | 10.0500 | -0.692% | 128,143 | +5.871% | |
| 2026-08-14 | 10.5500 | 10.7500 | 9.9700 | 10.1200 | -4.798% | 115,560 | +5.138% | |
| 2026-08-13 | 11.1300 | 11.3000 | 10.4500 | 10.6300 | -5.427% | 84,238 | +0.094% | |
| 2026-08-12 | 11.4600 | 11.4850 | 10.7800 | 11.2400 | -0.969% | 25,868 | -5.338% | |
| 2026-08-11 | 10.9800 | 12.0998 | 10.5200 | 11.3500 | +8.716% | 115,952 | -6.256% | |
| 2026-08-10 | 10.7200 | 10.9899 | 10.1600 | 10.4400 | -2.793% | 55,636 | +1.916% | |
| 2026-08-07 | 11.0900 | 11.2400 | 10.6300 | 10.7400 | -4.533% | 65,638 | -0.931% | |
| 2026-08-06 | 11.0300 | 11.4650 | 10.5900 | 11.2500 | +2.087% | 104,200 | -5.422% | |
| 2026-08-05 | 11.2800 | 11.4400 | 10.9121 | 11.0200 | -3.418% | 95,025 | -3.448% | |
| 2026-08-04 | 11.8100 | 12.0450 | 11.2500 | 11.4100 | -5.624% | 73,843 | -6.748% | |
| 2026-08-03 | 11.0000 | 12.1300 | 10.9600 | 12.0900 | +11.429% | 95,163 | -11.993% | |
| 2026-07-31 | 10.5900 | 11.0000 | 10.1750 | 10.8500 | +2.552% | 145,441 | -1.935% | |
| 2026-07-30 | 10.4900 | 10.6600 | 9.7800 | 10.5800 | +0.189% | 96,044 | +0.567% | |
| 2026-07-29 | 9.9900 | 10.6982 | 9.8750 | 10.5600 | +5.918% | 81,623 | +0.758% | |
| 2026-07-28 | 9.4200 | 10.2100 | 9.2000 | 9.9700 | +5.839% | 144,484 | +6.720% | |
| 2026-07-27 | 8.9900 | 9.5000 | 8.6000 | 9.4200 | +4.783% | 94,508 | +12.951% | |
| 2026-07-24 | 8.8500 | 9.4200 | 8.7200 | 8.9900 | +1.812% | 162,433 | +18.354% | |
| 2026-07-23 | 8.5100 | 8.9100 | 7.9700 | 8.8300 | +2.317% | 116,120 | +20.498% | |
| 2026-07-22 | 9.0000 | 9.0451 | 8.5000 | 8.6300 | -4.956% | 60,402 | +23.291% | |
| 2026-07-21 | 9.1500 | 9.3950 | 8.9350 | 9.0800 | -2.470% | 73,377 | +17.181% | |
| 2026-07-20 | 8.9500 | 9.3500 | 8.6850 | 9.3100 | +4.842% | 103,856 | +14.286% | |
| 2026-07-17 | 8.5700 | 9.3300 | 8.2301 | 8.8800 | +2.304% | 98,979 | +19.820% | |
| 2026-07-16 | 8.5200 | 8.7750 | 8.4200 | 8.6800 | +1.878% | 65,227 | +22.581% | |
| 2026-07-15 | 8.2500 | 8.6150 | 8.1601 | 8.5200 | +3.776% | 109,096 | +24.883% | |
| 2026-07-14 | 8.5000 | 8.8240 | 8.1600 | 8.2100 | -2.262% | 161,245 | +29.598% | |
| 2026-07-13 | 8.4200 | 8.7100 | 7.9191 | 8.4000 | +0.719% | 381,226 | +26.667% | |
| 2026-07-10 | 8.4100 | 8.4250 | 8.0600 | 8.3400 | -1.302% | 63,988 | +27.578% | |
| 2026-07-09 | 8.1500 | 8.6300 | 8.0200 | 8.4500 | +3.808% | 202,095 | +25.917% | |
| 2026-07-08 | 7.8600 | 8.3100 | 7.8500 | 8.1400 | +3.431% | 297,881 | +30.713% | |
| 2026-07-07 | 8.2700 | 8.2700 | 7.8500 | 7.8700 | -4.952% | 103,715 | +35.197% | |
| 2026-07-06 | 8.0000 | 8.3300 | 7.8600 | 8.2800 | +7.115% | 217,968 | +28.502% | |
| 2026-07-02 | 8.1300 | 8.5400 | 7.6900 | 7.7300 | -4.332% | 126,360 | +37.646% | |
| 2026-07-01 | 7.5800 | 8.4500 | 7.4900 | 8.0800 | +9.042% | 107,742 | +31.683% | |
| 2026-06-30 | 7.2800 | 7.7200 | 7.0050 | 7.4100 | +1.230% | 75,724 | +43.590% | |
| 2026-06-29 | 7.5300 | 7.7800 | 7.2350 | 7.3200 | -2.270% | 58,984 | +45.355% | |
| 2026-06-26 | 7.3100 | 7.8900 | 7.2301 | 7.4900 | +2.044% | 196,564 | +42.056% | |
| 2026-06-25 | 7.6100 | 8.5450 | 7.2400 | 7.3400 | -4.427% | 112,914 | +44.959% | |
| 2026-06-24 | 8.2600 | 8.2600 | 7.5500 | 7.6800 | -7.022% | 138,120 | +38.542% | |
| 2026-06-23 | 8.1200 | 8.6850 | 8.0300 | 8.2600 | +1.102% | 70,052 | +28.814% | |
| 2026-06-22 | 8.9500 | 8.9500 | 8.0700 | 8.1700 | -9.724% | 84,116 | +30.233% | |
| 2026-06-18 | 9.5700 | 9.8900 | 8.8200 | 9.0500 | -3.826% | 126,460 | +17.569% | |
| 2026-06-17 | 9.8000 | 10.5100 | 9.3400 | 9.4100 | -5.237% | 120,655 | +13.071% | |
| 2026-06-16 | 9.7800 | 10.3900 | 9.7000 | 9.9300 | +2.583% | 148,124 | +7.150% | |
| 2026-06-15 | 10.5100 | 10.6000 | 9.5700 | 9.6800 | -7.897% | 100,753 | +9.917% | |
| 2026-06-12 | 10.6800 | 10.9900 | 10.1950 | 10.5100 | -0.095% | 76,180 | +1.237% | |
| 2026-06-11 | 10.1100 | 10.9900 | 10.1100 | 10.5200 | +4.781% | 155,282 | +1.141% | |
| 2026-06-10 | 10.5000 | 10.6000 | 10.0200 | 10.0400 | -5.728% | 229,090 | +5.976% | |
| 2026-06-09 | 10.6400 | 10.8800 | 10.5500 | 10.6500 | +0.472% | 51,243 | -0.094% | |
| 2026-06-08 | 10.3100 | 11.1100 | 10.3000 | 10.6000 | +2.415% | 78,438 | +0.377% | |
| 2026-06-05 | 10.3100 | 10.8300 | 10.3000 | 10.3500 | -0.576% | 64,658 | +2.802% | |
| 2026-06-04 | 10.2100 | 11.0800 | 10.1000 | 10.4100 | +1.859% | 167,101 | +2.209% | |
| 2026-06-03 | 10.0000 | 10.7600 | 9.9800 | 10.2200 | +3.862% | 245,756 | +4.110% | |
| 2026-06-02 | 10.1000 | 10.4050 | 9.8100 | 9.8400 | -2.381% | 96,227 | +8.130% | |
| 2026-06-01 | 10.4100 | 11.0050 | 10.0800 | 10.0800 | -3.170% | 160,034 | +5.556% | |
| 2026-05-29 | 11.4900 | 11.8000 | 10.4100 | 10.4100 | -10.567% | 99,720 | +2.209% | |
| 2026-05-28 | 11.5900 | 12.1800 | 11.3400 | 11.6400 | -0.598% | 88,832 | -8.591% | |
| 2026-05-27 | 12.0600 | 12.7600 | 11.4300 | 11.7100 | -3.542% | 135,828 | -9.137% | |
| 2026-05-26 | 11.5500 | 12.6700 | 11.5500 | 12.1400 | +5.108% | 90,997 | -12.356% | |
| 2026-05-22 | 11.9400 | 11.9400 | 11.3323 | 11.5500 | -2.202% | 38,070 | -7.879% | |
| 2026-05-21 | 10.8000 | 11.9100 | 10.8000 | 11.8100 | +8.448% | 137,649 | -9.907% | |
| 2026-05-20 | 11.0100 | 11.5750 | 10.7500 | 10.8900 | -1.537% | 52,172 | -2.296% | |
| 2026-05-19 | 11.1100 | 11.4500 | 10.9950 | 11.0600 | -0.807% | 70,831 | -3.797% | |
| 2026-05-18 | 11.3500 | 11.8750 | 11.0000 | 11.1500 | -2.193% | 68,664 | -4.574% | |
| 2026-05-15 | 11.3400 | 11.7400 | 11.1100 | 11.4000 | -1.554% | 96,028 | -6.667% | |
| 2026-05-14 | 11.6300 | 12.0500 | 11.2701 | 11.5800 | -0.430% | 87,960 | -8.117% | |
| 2026-05-13 | 12.8500 | 12.8700 | 11.3000 | 11.6300 | -10.332% | 211,220 | -8.512% | |
| 2026-05-12 | 13.4600 | 13.4900 | 12.8500 | 12.9700 | -3.926% | 106,343 | -17.965% | |
| 2026-05-11 | 13.4600 | 13.6200 | 13.4300 | 13.5000 | -0.369% | 48,063 | -21.185% | |
| 2026-05-08 | 13.4600 | 13.7400 | 13.3950 | 13.5500 | +0.594% | 77,297 | -21.476% | |
| 2026-05-07 | 13.3200 | 13.7250 | 13.3200 | 13.4700 | +0.522% | 35,102 | -21.010% | |
| 2026-05-06 | 13.3300 | 14.3100 | 13.0750 | 13.4000 | -0.446% | 55,589 | -20.597% | |
| 2026-05-05 | 13.2500 | 13.6600 | 13.2200 | 13.4600 | 0.000% | 75,492 | -20.951% | |
| 2026-05-04 | 14.5500 | 14.5500 | 13.4600 | 13.4600 | -7.871% | 42,667 | -20.951% | |
| 2026-05-01 | 14.0900 | 15.1500 | 13.9101 | 14.6100 | +4.208% | 58,637 | -27.173% | |
| 2026-04-30 | 13.7100 | 14.3000 | 13.7100 | 14.0200 | +2.112% | 37,716 | -24.108% | |
| 2026-04-29 | 14.4000 | 14.5300 | 13.6150 | 13.7300 | -5.048% | 50,023 | -22.505% | |
| 2026-04-28 | 13.8300 | 14.5500 | 13.8300 | 14.4600 | +2.918% | 30,623 | -26.418% | |
| 2026-04-27 | 13.9700 | 14.5000 | 12.9400 | 14.0500 | +0.214% | 67,653 | -24.270% | |
| 2026-04-24 | 14.0100 | 14.4050 | 13.6600 | 14.0200 | -2.095% | 35,895 | -24.108% | Div $0.240 |
| 2026-04-23 | 13.8600 | 14.4000 | 13.5800 | 14.3200 | +4.832% | 56,601 | -25.698% | |
| 2026-04-22 | 13.2000 | 13.6900 | 13.2000 | 13.6600 | +2.016% | 48,162 | -22.108% | |
| 2026-04-21 | 13.4800 | 13.6000 | 13.3000 | 13.3900 | -1.254% | 30,137 | -20.538% | |
| 2026-04-20 | 13.7700 | 14.0000 | 13.4450 | 13.5600 | -2.165% | 54,225 | -21.534% | |
| 2026-04-17 | 13.4600 | 13.8800 | 13.3600 | 13.8600 | +2.288% | 96,071 | -23.232% | |
| 2026-04-16 | 13.3900 | 13.8292 | 13.3900 | 13.5500 | +0.594% | 62,569 | -21.476% | |
| 2026-04-15 | 13.6300 | 13.8350 | 13.4600 | 13.4700 | -1.463% | 30,424 | -21.010% | |
| 2026-04-14 | 13.8600 | 13.9300 | 13.3600 | 13.6700 | -4.406% | 55,544 | -22.165% | |
| 2026-04-13 | 13.3800 | 14.3800 | 13.3800 | 14.3000 | +6.399% | 49,365 | -25.594% | |
| 2026-04-10 | 13.5800 | 13.9000 | 13.4300 | 13.4400 | -2.679% | 44,129 | -20.833% | |
| 2026-04-09 | 14.0000 | 14.1200 | 13.4350 | 13.8100 | -2.195% | 72,739 | -22.954% | |
| 2026-04-08 | 14.0500 | 14.4500 | 13.9350 | 14.1200 | -0.071% | 87,275 | -24.646% | |
| 2026-04-07 | 13.5400 | 14.1450 | 13.3001 | 14.1300 | +3.139% | 127,238 | -24.699% | |
| 2026-04-06 | 13.2600 | 13.8000 | 13.2000 | 13.7000 | +1.935% | 85,085 | -22.336% | |
| 2026-04-02 | 12.7500 | 13.5400 | 12.7500 | 13.4400 | +3.624% | 84,344 | -20.833% | |
| 2026-04-01 | 12.8700 | 13.2800 | 12.6600 | 12.9700 | -0.841% | 360,371 | -17.965% | |
| 2026-03-31 | 12.8000 | 13.6900 | 12.4900 | 13.0800 | +1.632% | 209,614 | -18.654% | |
| 2026-03-30 | 11.7200 | 12.9400 | 11.7100 | 12.8700 | +10.000% | 142,551 | -17.327% | |
| 2026-03-27 | 11.7500 | 12.0500 | 11.6000 | 11.7000 | -0.763% | 84,506 | -9.060% | |
| 2026-03-26 | 12.4900 | 12.6300 | 11.6300 | 11.7900 | -4.996% | 190,854 | -9.754% | |
| 2026-03-25 | 13.0900 | 13.6900 | 12.3700 | 12.4100 | -5.914% | 133,920 | -14.263% | |
| 2026-03-24 | 13.1500 | 13.7000 | 13.0000 | 13.1900 | 0.000% | 170,745 | -19.333% | |
| 2026-03-23 | 13.0500 | 13.4400 | 13.0100 | 13.1900 | +1.462% | 133,730 | -19.333% | |
| 2026-03-20 | 12.8900 | 13.3800 | 12.7850 | 13.0000 | +1.089% | 610,006 | -18.154% | |
| 2026-03-19 | 13.3200 | 13.5800 | 12.8100 | 12.8600 | -4.458% | 161,160 | -17.263% | |
| 2026-03-18 | 13.5100 | 14.3000 | 13.4500 | 13.4600 | +0.523% | 213,172 | -20.951% | |
| 2026-03-17 | 12.7100 | 13.4000 | 12.4700 | 13.3900 | +2.684% | 355,564 | -20.538% | |
| 2026-03-16 | 13.1600 | 13.5300 | 12.8550 | 13.0400 | 0.000% | 107,583 | -18.405% | |
| 2026-03-13 | 13.5800 | 13.5800 | 13.0400 | 13.0400 | -3.048% | 79,136 | -18.405% | |
| 2026-03-12 | 13.4300 | 14.5000 | 13.0000 | 13.4500 | +0.298% | 157,870 | -20.892% | |
| 2026-03-11 | 12.7200 | 14.1199 | 12.5500 | 13.4100 | +4.521% | 114,779 | -20.656% | |
| 2026-03-10 | 12.5500 | 12.9650 | 12.2500 | 12.8300 | +3.635% | 60,683 | -17.069% | |
| 2026-03-09 | 12.4100 | 12.6800 | 12.1300 | 12.3800 | -0.960% | 171,762 | -14.055% | |
| 2026-03-06 | 12.6400 | 12.7900 | 12.3600 | 12.5000 | -0.715% | 61,508 | -14.880% | |
| 2026-03-05 | 12.3100 | 12.8300 | 12.3000 | 12.5900 | +0.720% | 64,117 | -15.488% | |
| 2026-03-04 | 12.5050 | 12.6450 | 12.1100 | 12.5000 | 0.000% | 90,574 | -14.880% | |
| 2026-03-03 | 12.0600 | 12.5800 | 11.9000 | 12.5000 | +2.041% | 95,053 | -14.880% | |
| 2026-03-02 | 11.4900 | 12.3500 | 11.4000 | 12.2500 | +5.969% | 140,751 | -13.143% | |
| 2026-02-27 | 11.8400 | 11.9999 | 11.2500 | 11.5600 | -3.344% | 142,875 | -7.958% | |
| 2026-02-26 | 12.2500 | 12.3000 | 11.9200 | 11.9600 | -2.367% | 71,388 | -11.037% | |
| 2026-02-25 | 12.2600 | 12.3400 | 12.2000 | 12.2500 | -0.407% | 96,957 | -13.143% | |
| 2026-02-24 | 12.4000 | 12.5800 | 12.2500 | 12.3000 | +0.408% | 79,732 | -13.496% | |
| 2026-02-23 | 12.3500 | 12.3500 | 12.1100 | 12.2500 | 0.000% | 83,939 | -13.143% | |
| 2026-02-20 | 12.2600 | 12.3490 | 12.1750 | 12.2500 | -0.890% | 64,810 | -13.143% | |
| 2026-02-19 | 12.3900 | 12.4000 | 12.2400 | 12.3600 | -0.323% | 77,183 | -13.916% | |
| 2026-02-18 | 12.2500 | 12.5400 | 12.0000 | 12.4000 | +1.224% | 99,485 | -14.194% | |
| 2026-02-17 | 12.3600 | 12.5000 | 11.7530 | 12.2500 | -1.050% | 87,108 | -13.143% | |
| 2026-02-13 | 12.3000 | 12.6000 | 11.8478 | 12.3800 | +0.979% | 195,383 | -14.055% | |
| 2026-02-12 | 12.4050 | 12.9300 | 12.1200 | 12.2600 | -0.809% | 84,196 | -13.214% | |
| 2026-02-11 | 12.5000 | 12.5750 | 12.2600 | 12.3600 | -1.199% | 104,336 | -13.916% | |
| 2026-02-10 | 12.2601 | 12.7150 | 12.2601 | 12.5100 | +0.644% | 217,369 | -14.948% | |
| 2026-02-09 | 12.3700 | 12.6800 | 12.2900 | 12.4300 | +0.485% | 132,757 | -14.401% | |
| 2026-02-06 | 12.3490 | 12.4900 | 12.3000 | 12.3700 | +0.569% | 191,889 | -13.985% | |
| 2026-02-05 | 12.3600 | 12.3600 | 12.2000 | 12.3000 | -0.485% | 73,848 | -13.496% | |
| 2026-02-04 | 12.2000 | 12.4790 | 12.2000 | 12.3600 | +0.081% | 124,441 | -13.916% | |
| 2026-02-03 | 12.3100 | 12.9999 | 12.2800 | 12.3500 | +0.407% | 163,734 | -13.846% | |
| 2026-02-02 | 12.3000 | 12.5100 | 11.8500 | 12.3000 | +0.408% | 215,711 | -13.496% | |
| 2026-01-30 | 12.3000 | 12.3400 | 12.2000 | 12.2500 | 0.000% | 201,208 | -13.143% | |
| 2026-01-29 | 12.0000 | 12.2650 | 11.5500 | 12.2500 | +8.599% | 483,878 | -13.143% | |
| 2026-01-28 | 12.1900 | 12.4000 | 11.2800 | 11.2800 | 0.000% | 1,305,531 | -5.674% |