Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puhui Wealth Investment Management Company (NQ: PHCF )

1.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 29, 2020 2.030 2.100 2.000 2.100 1,198 +0.04(+1.79%)
Apr 28, 2020 2.000 2.090 2.000 2.063 4,197 -0.04(-1.76%)
Apr 27, 2020 2.100 2.100 2.100 2.100 2,505 -0.01(-0.47%)
Apr 24, 2020 2.040 2.110 2.000 2.110 4,700 -0.03(-1.29%)
Apr 23, 2020 2.138 2.138 2.138 2.138 505 -0.17(-7.34%)
Apr 22, 2020 2.307 2.307 2.307 5 +0.00(+0.00%)
Apr 21, 2020 2.307 2.307 2.307 2.307 110 -0.12(-5.06%)
Apr 20, 2020 2.430 2.430 2.430 2.430 122 +0.04(+1.67%)
Apr 17, 2020 2.320 2.390 2.320 2.390 700 +0.22(+10.14%)
Apr 16, 2020 2.100 2.100 2.170 2,528 +0.07(+3.33%)
Apr 15, 2020 2.160 2.160 2.100 1,598 -0.06(-2.78%)
Apr 14, 2020 2.160 2.160 2.160 212 +0.00(+0.00%)
Apr 13, 2020 2.150 2.150 2.160 1,001 +0.01(+0.47%)
Apr 09, 2020 2.030 2.150 2.030 2.150 1,700 +0.04(+1.90%)
Apr 07, 2020 2.110 2.110 2.110 0 -0.01(-0.47%)
Apr 06, 2020 2.000 2.127 2.000 2.120 1,128 -0.02(-0.93%)
Apr 03, 2020 2.000 2.140 2.000 2.140 400 +0.02(+0.94%)
Apr 02, 2020 2.000 2.120 2.000 2.120 644 -0.03(-1.40%)
Apr 01, 2020 2.150 2.150 2.150 1 +0.00(+0.00%)
Mar 31, 2020 2.150 2.150 2.150 2.150 265 +0.02(+0.94%)
Mar 30, 2020 2.000 2.130 2.000 2.130 593 -0.05(-2.29%)
Mar 27, 2020 2.180 2.180 2.180 121 +0.00(+0.00%)
Mar 26, 2020 2.180 2.180 2.180 37 +0.00(+0.00%)
Mar 25, 2020 2.180 2.180 2.180 2.180 178 +0.04(+1.87%)
Mar 24, 2020 2.010 2.140 2.000 2.140 1,565 +0.04(+1.90%)
Mar 23, 2020 2.100 2.100 2.100 2.100 470 +0.00(+0.00%)
Mar 20, 2020 2.020 2.100 2.000 2.100 2,400 -0.16(-7.08%)
Mar 18, 2020 2.260 2.260 2.260 0 +0.00(+0.00%)
Mar 17, 2020 2.260 2.260 2.260 20 +0.00(+0.00%)
Mar 16, 2020 2.260 2.260 2.260 2.260 266 +0.00(+0.00%)
Mar 13, 2020 2.260 2.260 2.260 2.260 200 +0.06(+2.73%)
Mar 12, 2020 2.200 2.200 2.200 11 +0.00(+0.00%)
Mar 11, 2020 2.200 2.200 2.200 2.200 442 +0.10(+4.76%)
Mar 10, 2020 2.100 2.100 1.815 2.100 4,966 -0.12(-5.41%)
Mar 09, 2020 2.220 2.220 2.220 5 +0.00(+0.00%)
Mar 05, 2020 2.220 2.220 2.220 0 -0.02(-0.89%)
Mar 04, 2020 2.240 2.240 2.240 57 +0.00(+0.00%)
Mar 03, 2020 2.540 2.540 2.030 2.240 1,207 -0.32(-12.50%)
Mar 02, 2020 2.560 2.560 2.560 3 +0.00(+0.00%)
Feb 28, 2020 2.560 2.560 2.560 38 +0.00(+0.00%)
Feb 27, 2020 2.560 2.560 2.560 38 +0.00(+0.00%)
Feb 25, 2020 2.560 2.560 2.560 0 +0.00(+0.00%)
Feb 21, 2020 2.560 2.560 2.560 0 +0.00(+0.00%)
Feb 20, 2020 2.560 2.560 2.560 24 +0.00(+0.00%)
Feb 19, 2020 2.560 2.560 2.560 27 +0.00(+0.00%)
Feb 18, 2020 2.440 2.560 2.440 2.560 286 +0.20(+8.39%)
Feb 14, 2020 2.110 2.362 2.110 2.362 400 -0.09(-3.70%)
Feb 13, 2020 2.453 2.453 2.453 20 +0.00(+0.00%)
Feb 12, 2020 2.453 2.453 2.453 80 +0.00(+0.00%)
Feb 11, 2020 2.240 2.453 2.240 2.453 794 +0.29(+13.62%)
Feb 10, 2020 2.190 2.190 2.040 2.159 637 -0.02(-0.99%)
Feb 07, 2020 2.040 2.180 1.975 2.180 3,600 +0.08(+3.81%)
Feb 06, 2020 2.030 2.320 2.020 2.100 1,495 -0.17(-7.49%)
Feb 05, 2020 2.270 2.270 2.270 2.270 263 +0.06(+2.71%)
Feb 04, 2020 2.210 2.210 2.210 26 +0.00(+0.00%)
Feb 03, 2020 2.210 2.210 2.210 83 +0.00(+0.00%)
Jan 31, 2020 2.210 2.210 2.210 2.210 100 +0.04(+1.84%)
Jan 30, 2020 2.170 2.170 2.170 50 +0.00(+0.00%)
Jan 29, 2020 2.170 2.170 2.170 158 +0.00(+0.00%)
Jan 28, 2020 2.170 2.170 2.170 152 +0.00(+0.00%)
Jan 27, 2020 2.000 2.170 2.000 2.170 709 -0.02(-0.91%)
Jan 24, 2020 2.190 2.190 2.190 111 +0.00(+0.00%)
Jan 23, 2020 2.102 2.190 2.102 2.190 638 -0.01(-0.46%)
Jan 22, 2020 2.200 2.200 2.200 190 +0.00(+0.00%)
Jan 21, 2020 2.200 2.200 2.200 2.200 165 +0.04(+1.85%)
Jan 17, 2020 2.050 2.160 2.030 2.160 1,900 -0.06(-2.70%)
Jan 16, 2020 2.220 2.220 2.220 117 +0.00(+0.00%)
Jan 15, 2020 2.220 2.220 2.220 2.220 1,550 +0.02(+0.91%)
Jan 14, 2020 2.120 2.230 2.120 2.200 954 +0.13(+6.16%)
Jan 13, 2020 2.080 2.080 2.062 2.072 1,470 +0.02(+0.79%)
Jan 10, 2020 2.000 2.056 2.000 2.056 12,700 -0.04(-1.91%)
Jan 09, 2020 2.010 2.096 2.000 2.096 638 -0.04(-2.05%)
Jan 08, 2020 2.136 2.140 2.136 2.140 415 +0.02(+0.96%)
Jan 07, 2020 2.120 2.120 2.120 2.120 509 +0.03(+1.55%)
Jan 06, 2020 2.090 2.090 2.000 2.087 3,425 +0.09(+4.36%)
Jan 03, 2020 2.120 2.120 2.000 2.000 1,200 -0.10(-4.76%)
Jan 02, 2020 2.010 2.100 2.000 2.100 5,484 -0.04(-1.87%)
Dec 31, 2019 2.140 2.140 2.140 168 +0.00(+0.00%)
Dec 30, 2019 2.140 2.140 2.140 2.140 202 +0.10(+4.90%)
Dec 27, 2019 2.010 2.120 2.000 2.040 5,100 -0.10(-4.67%)
Dec 26, 2019 2.200 2.300 2.140 2.140 810 +0.05(+2.39%)
Dec 24, 2019 2.053 2.100 2.053 2.090 1,400 -0.02(-0.95%)
Dec 23, 2019 2.020 2.120 2.000 2.110 3,224 -0.09(-4.09%)
Dec 20, 2019 2.200 2.200 2.200 51 +0.00(+0.00%)
Dec 19, 2019 2.200 2.200 2.200 2.200 150 +0.05(+2.09%)
Dec 18, 2019 2.370 2.370 2.155 2.155 350 -0.12(-5.07%)
Dec 17, 2019 2.190 2.270 2.190 2.270 578 -0.06(-2.58%)
Dec 16, 2019 2.240 2.330 2.190 2.330 6,051 -0.03(-1.27%)
Dec 13, 2019 2.360 2.360 2.360 486 +0.00(+0.00%)
Dec 12, 2019 2.400 2.520 2.330 2.360 1,722 +0.00(+0.00%)
Dec 11, 2019 2.390 2.499 2.320 2.360 5,109 -0.09(-3.67%)
Dec 10, 2019 2.450 2.480 2.089 2.450 4,254 -0.05(-2.00%)
Dec 09, 2019 2.388 3.859 2.300 2.500 161,649 -0.13(-4.94%)
Dec 06, 2019 2.563 2.630 2.546 2.630 2,000 +0.05(+1.90%)
Dec 05, 2019 2.581 2.581 2.581 181 +0.00(+0.00%)
Dec 04, 2019 2.581 2.581 2.581 177 +0.00(+0.00%)
Dec 03, 2019 2.581 2.581 2.581 2.581 695 -0.01(-0.48%)
Dec 02, 2019 2.270 2.600 2.270 2.594 2,454 -0.03(-1.01%)
Nov 29, 2019 2.581 2.620 2.580 2.620 2,100 -0.11(-4.03%)
Nov 27, 2019 2.730 2.730 2.730 46 +0.00(+0.00%)
Nov 26, 2019 2.730 2.730 2.730 124 +0.00(+0.00%)
Nov 25, 2019 2.730 2.730 2.730 49 +0.00(+0.00%)
Nov 22, 2019 2.700 2.700 2.730 321 +0.03(+1.11%)
Nov 21, 2019 2.600 2.600 2.700 511 +0.10(+3.85%)
Nov 20, 2019 2.620 2.620 2.600 2.600 1,619 +0.00(+0.00%)
Nov 19, 2019 2.430 2.620 2.430 2.600 3,315 +0.15(+6.12%)
Nov 18, 2019 2.630 2.630 2.450 2.450 2,795 -0.15(-5.77%)
Nov 15, 2019 2.500 2.600 2.400 2.600 5,500 -0.09(-3.35%)
Nov 14, 2019 2.577 2.577 2.690 357 +0.11(+4.37%)
Nov 13, 2019 2.627 2.627 2.577 2.577 1,288 -0.04(-1.63%)
Nov 12, 2019 2.630 2.630 2.560 2.620 1,418 +0.05(+1.95%)
Nov 11, 2019 2.630 2.630 2.539 2.570 1,441 -0.03(-1.15%)
Nov 08, 2019 2.550 2.630 2.453 2.600 3,000 +0.23(+9.70%)
Nov 07, 2019 2.480 2.580 2.370 2.370 4,748 -0.19(-7.52%)
Nov 06, 2019 2.639 2.640 2.563 2.563 1,236 -0.07(-2.56%)
Nov 05, 2019 2.550 2.630 2.360 2.630 5,151 -0.01(-0.38%)
Nov 04, 2019 2.640 2.640 2.640 2.640 457 -0.10(-3.65%)
Nov 01, 2019 2.640 2.640 2.740 678 +0.10(+3.79%)
Oct 31, 2019 2.500 2.640 2.500 2.640 2,169 -0.01(-0.38%)
Oct 30, 2019 2.637 2.650 2.637 2.650 1,269 +0.01(+0.38%)
Oct 29, 2019 2.640 2.640 2.640 2.640 408 +0.00(+0.00%)
Oct 28, 2019 2.640 2.640 2.640 2.640 814 +0.00(+0.02%)
Oct 25, 2019 2.639 2.639 2.639 2.639 500 -0.01(-0.40%)
Oct 24, 2019 2.500 2.650 2.410 2.650 6,157 +0.01(+0.38%)
Oct 23, 2019 2.640 2.640 2.640 234 +0.00(+0.00%)
Oct 22, 2019 2.620 2.650 2.620 2.640 3,253 +0.13(+5.18%)
Oct 21, 2019 2.510 2.510 2.460 2.510 784 -0.12(-4.56%)
Oct 18, 2019 2.630 2.630 2.630 2.630 500 +0.00(+0.00%)
Oct 17, 2019 2.640 2.640 2.597 2.630 1,960 +0.00(+0.00%)
Oct 16, 2019 2.630 2.630 2.630 37 +0.00(+0.00%)
Oct 15, 2019 2.400 2.630 2.400 2.630 1,329 -0.01(-0.38%)
Oct 14, 2019 2.640 2.640 2.640 46 +0.00(+0.00%)
Oct 11, 2019 2.660 2.660 2.380 2.640 4,100 +0.04(+1.54%)
Oct 10, 2019 2.529 2.600 2.529 2.600 1,053 +0.02(+0.88%)
Oct 09, 2019 2.600 2.600 2.388 2.577 4,954 +0.07(+2.98%)
Oct 08, 2019 2.660 2.660 2.503 2.503 1,729 -0.13(-4.84%)
Oct 07, 2019 2.630 2.630 2.630 81 +0.00(+0.00%)
Oct 04, 2019 2.650 2.650 2.547 2.630 2,300 +0.04(+1.65%)
Oct 03, 2019 2.590 2.590 2.333 2.587 3,278 -0.05(-2.00%)
Oct 02, 2019 2.320 2.640 2.310 2.640 1,301 -0.03(-1.12%)
Oct 01, 2019 2.690 2.690 2.453 2.670 3,458 +0.04(+1.52%)
Sep 30, 2019 2.650 2.650 2.594 2.630 1,548 +0.07(+2.73%)
Sep 27, 2019 2.490 2.560 2.490 2.560 1,200 +0.10(+4.07%)
Sep 26, 2019 2.560 2.560 2.315 2.460 2,655 +0.06(+2.50%)
Sep 25, 2019 2.550 2.580 2.400 2.400 2,772 -0.24(-9.09%)
Sep 24, 2019 2.599 2.647 2.495 2.640 1,637 +0.06(+2.33%)
Sep 23, 2019 2.580 2.580 2.580 2.580 233 +0.07(+2.90%)
Sep 20, 2019 2.480 2.577 2.430 2.507 1,500 +0.12(+4.91%)
Sep 19, 2019 1.370 2.390 1.370 2.390 9,876 -0.21(-8.08%)
Sep 18, 2019 2.490 2.490 2.600 2,238 +0.11(+4.42%)
Sep 17, 2019 2.210 2.500 2.100 2.490 5,776 -0.10(-3.86%)
Sep 16, 2019 2.500 2.600 2.500 2.590 1,441 -0.07(-2.63%)
Sep 13, 2019 2.510 2.660 2.381 2.660 4,100 +0.02(+0.76%)
Sep 12, 2019 2.620 2.670 2.460 2.640 1,527 -0.04(-1.49%)
Sep 11, 2019 2.570 2.680 2.500 2.680 2,508 +0.00(+0.00%)
Sep 10, 2019 2.680 2.680 2.680 288 +0.00(+0.00%)
Sep 09, 2019 2.680 2.680 2.680 450 +0.00(+0.00%)
Sep 06, 2019 2.600 2.680 2.490 2.680 2,400 +0.01(+0.37%)
Sep 05, 2019 2.700 2.700 2.260 2.670 2,013 +0.08(+3.09%)
Sep 04, 2019 2.565 2.625 2.550 2.590 1,776 +0.07(+2.78%)
Sep 03, 2019 2.400 2.520 2.380 2.520 671 +0.10(+4.13%)
Aug 30, 2019 2.440 2.440 2.343 2.420 1,200 +0.00(+0.00%)
Aug 29, 2019 2.420 2.420 2.420 87 +0.00(+0.00%)
Aug 28, 2019 2.440 2.450 2.151 2.420 2,200 +0.00(+0.00%)
Aug 27, 2019 2.150 2.450 2.147 2.420 2,696 +0.11(+4.76%)
Aug 26, 2019 2.120 2.360 2.080 2.310 4,057 -0.11(-4.55%)
Aug 21, 2019 2.420 2.420 2.420 0 -0.07(-2.81%)
Aug 20, 2019 2.490 2.490 2.490 571 +0.00(+0.00%)
Aug 19, 2019 2.220 2.490 2.220 2.490 2,726 +0.26(+11.66%)
Aug 16, 2019 2.700 2.700 2.230 2.230 5,300 -0.41(-15.53%)
Aug 14, 2019 2.640 2.640 2.640 0 -0.06(-2.22%)
Aug 13, 2019 2.600 2.700 2.460 2.700 1,220 +0.10(+3.85%)
Aug 12, 2019 2.600 2.700 2.469 2.600 1,991 -0.05(-1.88%)
Aug 09, 2019 2.450 2.650 2.450 2.650 1,100 +0.05(+1.92%)
Aug 08, 2019 2.450 2.700 2.428 2.600 6,876 -0.09(-3.18%)
Aug 07, 2019 2.690 2.690 2.230 2.685 1,900 +0.11(+4.08%)
Aug 02, 2019 2.580 2.580 2.580 0 -0.20(-7.19%)
Aug 01, 2019 2.565 2.800 2.565 2.780 535 -0.09(-3.14%)
Jul 30, 2019 2.870 2.870 2.870 0 +0.31(+12.33%)
Jul 29, 2019 2.445 2.790 2.430 2.555 1,201 -0.03(-1.16%)
Jul 26, 2019 2.210 2.680 2.210 2.585 3,200 +0.08(+3.40%)
Jul 25, 2019 2.500 2.500 2.500 8 +0.00(+0.00%)
Jul 24, 2019 2.400 2.500 2.272 2.500 2,782 +0.14(+5.85%)
Jul 23, 2019 2.468 2.468 2.362 2.362 3,300 -0.20(-7.68%)
Jul 22, 2019 2.460 2.558 2.460 2.558 502 +0.07(+2.74%)
Jul 19, 2019 2.490 2.490 2.490 71 +0.00(+0.00%)
Jul 18, 2019 2.450 2.490 2.420 2.490 2,128 -0.01(-0.31%)
Jul 16, 2019 2.498 2.498 2.498 0 -0.26(-9.50%)
Jul 15, 2019 2.760 2.760 2.760 5,001 +0.00(+0.00%)
Jul 12, 2019 2.750 2.760 2.620 2.760 7,500 +0.06(+2.22%)
Jul 11, 2019 2.700 2.700 2.700 2.700 500 -0.08(-2.88%)
Jul 10, 2019 2.800 2.800 2.750 2.780 5,504 +0.00(+0.00%)
Jul 09, 2019 2.760 2.800 2.760 2.780 4,504 -0.01(-0.36%)
Jul 08, 2019 2.790 2.790 2.680 2.790 1,420 +0.00(+0.00%)
Jul 05, 2019 2.800 2.800 2.664 2.790 10,800 -0.05(-1.76%)
Jul 03, 2019 2.870 2.870 2.641 2.840 4,700 +0.09(+3.27%)
Jul 02, 2019 2.510 2.830 2.510 2.750 3,507 +0.12(+4.61%)
Jul 01, 2019 2.732 2.750 2.299 2.629 8,245 -0.17(-6.07%)
Jun 28, 2019 2.800 2.800 2.660 2.799 2,200 -0.00(-0.04%)
Jun 27, 2019 2.563 2.870 2.563 2.800 2,955 -0.08(-2.78%)
Jun 26, 2019 2.830 2.880 2.623 2.880 12,177 +0.06(+2.13%)
Jun 25, 2019 2.684 2.830 2.684 2.820 15,800 -0.01(-0.35%)
Jun 24, 2019 2.580 2.850 2.580 2.830 21,558 +0.13(+4.81%)
Jun 21, 2019 2.750 2.810 2.570 2.700 21,400 -0.09(-3.35%)
Jun 20, 2019 2.910 2.910 2.780 2.794 1,585 -0.14(-4.66%)
Jun 19, 2019 2.830 2.930 2.750 2.930 2,599 -0.06(-2.01%)
Jun 18, 2019 3.190 3.250 2.760 2.990 5,518 -0.10(-3.24%)
Jun 17, 2019 3.060 3.260 2.615 3.090 10,930 +0.14(+4.75%)
Jun 14, 2019 2.857 3.285 2.550 2.950 26,400 +0.14(+4.86%)
Jun 13, 2019 2.750 2.813 2.750 2.813 870 +0.16(+6.16%)
Jun 12, 2019 2.650 2.850 2.530 2.650 10,808 -0.20(-7.02%)
Jun 11, 2019 2.800 2.850 2.632 2.850 677 +0.00(+0.00%)
Jun 10, 2019 2.920 2.980 2.640 2.850 6,203 +0.00(+0.00%)
Jun 07, 2019 2.911 2.911 2.640 2.850 6,500 +0.00(+0.04%)
Jun 06, 2019 2.850 2.857 2.848 2.849 4,381 -0.09(-3.02%)
Jun 05, 2019 2.911 2.938 2.859 2.938 1,053 -0.03(-1.09%)
Jun 04, 2019 2.860 2.970 2.855 2.970 1,745 +0.12(+4.21%)
Jun 03, 2019 2.870 2.940 2.850 2.850 2,444 -0.07(-2.40%)
May 31, 2019 2.870 2.920 2.720 2.920 3,500 -0.02(-0.68%)
May 30, 2019 2.850 2.940 2.850 2.940 2,653 +0.05(+1.73%)
May 29, 2019 2.920 2.950 2.740 2.890 2,306 +0.10(+3.77%)
May 24, 2019 2.785 2.785 2.785 0 +0.00(+0.00%)
May 23, 2019 2.907 2.915 2.700 2.785 15,503 -0.15(-4.95%)
May 22, 2019 2.918 2.971 2.790 2.930 41,731 -0.05(-1.68%)
May 21, 2019 2.920 2.980 2.850 2.980 6,856 +0.09(+3.11%)
May 17, 2019 2.890 2.890 2.890 0 +0.04(+1.40%)
May 16, 2019 3.330 3.330 2.650 2.850 4,773 -0.06(-2.06%)
May 15, 2019 2.870 2.920 2.870 2.910 33,096 +0.11(+3.93%)
May 14, 2019 2.940 2.998 2.520 2.800 6,592 -0.06(-2.10%)
May 13, 2019 2.803 3.080 2.800 2.860 9,968 -0.04(-1.38%)
May 10, 2019 2.870 2.900 2.870 2.900 1,400 +0.02(+0.69%)
May 09, 2019 2.910 3.000 2.850 2.880 102,345 +0.02(+0.55%)
May 08, 2019 2.850 3.080 2.840 2.864 82,288 +0.06(+2.30%)
May 07, 2019 2.713 2.850 2.701 2.800 47,278 -0.01(-0.36%)
May 06, 2019 3.010 3.010 2.800 2.810 33,780 +0.04(+1.44%)
May 03, 2019 2.930 2.950 2.745 2.770 39,800 -0.09(-3.09%)
May 02, 2019 2.858 2.858 2.858 2.858 517 +0.18(+6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.