PHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	18.38	18.40	18.38	18.39	18.39	0.16%	158,549
Jun 25, 2025	18.35	18.36	18.34	18.36	18.36	-	40,239
Jun 24, 2025	18.30	18.36	18.30	18.36	18.36	0.33%	43,219
Jun 23, 2025	18.27	18.31	18.27	18.30	18.30	-0.27%	49,535
Jun 20, 2025	18.32	18.37	18.32	18.35	18.27	0.27%	66,553
Jun 18, 2025	18.31	18.33	18.30	18.30	18.22	0.05%	79,058
Jun 17, 2025	18.32	18.32	18.29	18.29	18.21	-0.16%	32,865
Jun 16, 2025	18.34	18.34	18.31	18.32	18.24	0.11%	50,642
Jun 13, 2025	18.30	18.32	18.29	18.30	18.22	-0.22%	42,636
Jun 12, 2025	18.35	18.35	18.32	18.34	18.26	-	22,714
Jun 11, 2025	18.32	18.34	18.32	18.34	18.26	0.22%	48,111
Jun 10, 2025	18.29	18.34	18.27	18.30	18.22	0.22%	126,438
Jun 9, 2025	18.23	18.28	18.23	18.26	18.18	0.11%	81,284
Jun 6, 2025	18.28	18.28	18.23	18.24	18.16	-0.16%	38,638
Jun 5, 2025	18.29	18.29	18.25	18.27	18.19	-0.11%	240,041
Jun 4, 2025	18.27	18.30	18.25	18.29	18.21	0.22%	75,093
Jun 3, 2025	18.21	18.25	18.21	18.25	18.17	0.27%	115,626
Jun 2, 2025	18.17	18.21	18.17	18.20	18.12	-	452,543
May 30, 2025	18.19	18.20	18.17	18.20	18.12	0.11%	57,804
May 29, 2025	18.19	18.20	18.17	18.18	18.10	0.06%	112,910
May 28, 2025	18.16	18.18	18.13	18.17	18.09	-0.06%	165,789
May 27, 2025	18.13	18.18	18.11	18.18	18.10	0.55%	109,551
May 23, 2025	18.03	18.09	18.02	18.08	18.00	-0.11%	76,873
May 22, 2025	18.03	18.10	18.01	18.10	18.02	0.28%	109,857
May 21, 2025	18.10	18.13	18.03	18.05	17.97	-0.61%	37,940
May 20, 2025	18.13	18.16	18.13	18.16	18.08	-	58,058
May 19, 2025	18.08	18.16	18.08	18.16	18.08	-0.49%	37,325
May 16, 2025	18.24	18.26	18.23	18.25	18.09	0.05%	45,568
May 15, 2025	18.21	18.24	18.18	18.24	18.08	0.33%	75,871
May 14, 2025	18.25	18.25	18.18	18.18	18.02	-0.44%	15,553
May 13, 2025	18.22	18.27	18.22	18.26	18.10	0.16%	28,308
May 12, 2025	18.17	18.23	18.16	18.23	18.07	0.83%	60,958
May 9, 2025	18.12	18.12	18.05	18.08	17.92	0.06%	29,532
May 8, 2025	18.09	18.10	18.05	18.07	17.91	-0.06%	86,725
May 7, 2025	18.06	18.08	18.05	18.08	17.92	0.22%	27,972
May 6, 2025	18.03	18.06	18.00	18.04	17.88	0.06%	206,628
May 5, 2025	18.03	18.08	18.03	18.03	17.87	-0.33%	88,254
May 2, 2025	18.06	18.10	18.04	18.09	17.93	0.39%	116,345
May 1, 2025	18.05	18.09	18.01	18.02	17.86	-0.17%	146,164
Apr 30, 2025	18.03	18.06	17.99	18.05	17.89	-0.36%	163,293
Apr 29, 2025	18.02	18.13	18.02	18.12	17.96	0.36%	784,045
Apr 28, 2025	18.06	18.06	18.01	18.05	17.89	-0.06%	37,674
Apr 25, 2025	17.99	18.07	17.99	18.06	17.90	0.39%	40,776
Apr 24, 2025	17.91	18.03	17.90	17.99	17.83	0.78%	75,791
Apr 23, 2025	17.97	17.98	17.83	17.85	17.69	0.51%	66,329
Apr 22, 2025	17.78	17.80	17.74	17.76	17.60	0.45%	80,705
Apr 21, 2025	17.74	17.74	17.67	17.68	17.52	-1.17%	100,162
Apr 17, 2025	17.85	17.89	17.82	17.89	17.65	0.62%	44,949
Apr 16, 2025	17.78	17.84	17.74	17.78	17.54	-0.06%	64,633
Apr 15, 2025	17.75	17.81	17.75	17.79	17.55	0.33%	47,316