PHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.24	18.24	18.15	18.22	18.22	-0.16%	226,033
Nov 19, 2024	18.19	18.25	18.19	18.25	18.25	0.16%	43,525
Nov 18, 2024	18.18	18.25	18.16	18.22	18.22	-0.38%	55,770
Nov 15, 2024	18.27	18.29	18.24	18.29	18.19	-0.05%	122,039
Nov 14, 2024	18.34	18.35	18.29	18.30	18.20	-0.22%	64,144
Nov 13, 2024	18.35	18.36	18.33	18.34	18.24	0.16%	64,149
Nov 12, 2024	18.36	18.36	18.30	18.31	18.21	-0.54%	343,581
Nov 11, 2024	18.42	18.43	18.36	18.41	18.31	-0.05%	62,346
Nov 8, 2024	18.40	18.42	18.38	18.42	18.32	0.22%	33,252
Nov 7, 2024	18.28	18.38	18.28	18.38	18.28	0.60%	96,505
Nov 6, 2024	18.27	18.29	18.23	18.27	18.17	-	44,111
Nov 5, 2024	18.23	18.27	18.22	18.27	18.17	0.22%	72,895
Nov 4, 2024	18.25	18.25	18.22	18.23	18.13	0.28%	45,914
Nov 1, 2024	18.21	18.26	18.16	18.18	18.08	-0.16%	151,259
Oct 31, 2024	18.24	18.25	18.20	18.21	18.11	-0.27%	118,417
Oct 30, 2024	18.29	18.31	18.25	18.26	18.16	-0.22%	37,957
Oct 29, 2024	18.23	18.30	18.23	18.30	18.20	0.11%	57,005
Oct 28, 2024	18.31	18.31	18.27	18.28	18.18	0.16%	44,745
Oct 25, 2024	18.30	18.31	18.25	18.25	18.15	-0.05%	65,995
Oct 24, 2024	18.26	18.27	18.24	18.26	18.16	0.22%	108,245
Oct 23, 2024	18.25	18.25	18.20	18.22	18.12	-0.33%	76,341
Oct 22, 2024	18.28	18.29	18.24	18.28	18.18	-0.11%	147,970
Oct 21, 2024	18.33	18.35	18.28	18.30	18.20	-0.81%	85,462
Oct 18, 2024	18.43	18.46	18.43	18.45	18.27	0.16%	25,500
Oct 17, 2024	18.45	18.45	18.40	18.42	18.24	-0.22%	88,191
Oct 16, 2024	18.46	18.47	18.45	18.46	18.28	0.16%	71,707
Oct 15, 2024	18.41	18.45	18.41	18.43	18.25	0.16%	152,337
Oct 14, 2024	18.41	18.41	18.38	18.40	18.22	0.05%	40,658
Oct 11, 2024	18.36	18.40	18.36	18.39	18.21	0.16%	33,963
Oct 10, 2024	18.36	18.37	18.34	18.36	18.18	-0.05%	37,254
Oct 9, 2024	18.38	18.40	18.36	18.37	18.19	-0.05%	53,983
Oct 8, 2024	18.38	18.40	18.33	18.38	18.20	0.16%	7,568,358
Oct 7, 2024	18.43	18.43	18.34	18.35	18.17	-0.54%	1,005,755
Oct 4, 2024	18.49	18.49	18.41	18.45	18.27	-0.16%	242,478
Oct 3, 2024	18.52	18.52	18.47	18.48	18.30	-0.22%	49,180
Oct 2, 2024	18.51	18.53	18.50	18.52	18.33	-0.05%	58,968
Oct 1, 2024	18.54	18.57	18.53	18.53	18.34	-0.05%	49,392
Sep 30, 2024	18.54	18.57	18.52	18.54	18.35	-	65,341
Sep 27, 2024	18.52	18.57	18.52	18.54	18.35	0.11%	58,134
Sep 26, 2024	18.54	18.54	18.50	18.52	18.33	0.11%	33,193
Sep 25, 2024	18.51	18.53	18.49	18.50	18.31	-0.11%	63,156
Sep 24, 2024	18.54	18.58	18.51	18.52	18.33	-	64,907
Sep 23, 2024	18.52	18.55	18.52	18.52	18.33	-0.48%	37,593
Sep 20, 2024	18.60	18.63	18.57	18.61	18.34	0.11%	35,159
Sep 19, 2024	18.65	18.65	18.56	18.59	18.32	0.16%	55,562
Sep 18, 2024	18.58	18.64	18.53	18.56	18.29	-0.11%	133,593
Sep 17, 2024	18.59	18.59	18.57	18.58	18.31	0.11%	48,221
Sep 16, 2024	18.55	18.59	18.54	18.56	18.29	0.11%	47,127
Sep 13, 2024	18.52	18.56	18.52	18.54	18.27	0.32%	24,059
Sep 12, 2024	18.47	18.51	18.46	18.48	18.21	0.11%	45,946
Sep 11, 2024	18.43	18.48	18.42	18.46	18.19	0.05%	52,866
Sep 10, 2024	18.48	18.49	18.42	18.45	18.18	-0.16%	51,169
Sep 9, 2024	18.46	18.50	18.45	18.48	18.21	0.16%	65,867
Sep 6, 2024	18.46	18.48	18.42	18.45	18.18	-0.05%	106,638
Sep 5, 2024	18.44	18.47	18.42	18.46	18.19	0.22%	44,355
Sep 4, 2024	18.38	18.44	18.38	18.42	18.15	0.33%	46,660
Sep 3, 2024	18.39	18.41	18.35	18.36	18.09	-0.27%	35,466
Aug 30, 2024	18.43	18.43	18.37	18.41	18.14	0.05%	106,843
Aug 29, 2024	18.41	18.42	18.40	18.40	18.13	-0.05%	41,000
Aug 28, 2024	18.40	18.42	18.39	18.41	18.14	-	38,906
Aug 27, 2024	18.40	18.43	18.38	18.41	18.14	0.11%	58,830
Aug 26, 2024	18.42	18.43	18.39	18.39	18.12	-0.11%	80,181
Aug 23, 2024	18.38	18.44	18.36	18.41	18.14	0.44%	93,865
Aug 22, 2024	18.37	18.37	18.32	18.33	18.06	-0.11%	75,494
Aug 21, 2024	18.35	18.38	18.33	18.35	18.08	0.11%	59,579
Aug 20, 2024	18.34	18.35	18.30	18.33	18.06	-0.11%	96,048
Aug 19, 2024	18.30	18.35	18.29	18.35	18.08	-0.33%	196,628
Aug 16, 2024	18.34	18.42	18.34	18.41	18.04	0.27%	62,027
Aug 15, 2024	18.35	18.37	18.33	18.36	17.99	0.05%	61,776
Aug 14, 2024	18.29	18.36	18.29	18.35	17.98	0.16%	58,440
Aug 13, 2024	18.28	18.32	18.26	18.32	17.95	0.49%	37,534
Aug 12, 2024	18.23	18.23	18.21	18.23	17.87	0.05%	44,653
Aug 9, 2024	18.23	18.25	18.18	18.22	17.86	-0.05%	283,364
Aug 8, 2024	18.18	18.23	18.18	18.23	17.87	0.28%	71,143
Aug 7, 2024	18.22	18.24	18.17	18.18	17.82	0.06%	73,258
Aug 6, 2024	18.18	18.22	18.12	18.17	17.81	0.33%	45,112
Aug 5, 2024	18.07	18.14	17.98	18.11	17.75	-0.44%	106,673
Aug 2, 2024	18.20	18.21	18.17	18.19	17.83	-0.16%	98,590
Aug 1, 2024	18.20	18.27	18.20	18.22	17.86	-	146,369
Jul 31, 2024	18.22	18.23	18.19	18.22	17.86	0.33%	102,313
Jul 30, 2024	18.19	18.19	18.12	18.16	17.80	-	166,867
Jul 29, 2024	18.19	18.20	18.16	18.16	17.80	-0.06%	128,666
Jul 26, 2024	18.21	18.21	18.16	18.17	17.81	0.22%	66,554
Jul 25, 2024	18.17	18.20	18.13	18.13	17.77	-0.11%	213,119
Jul 24, 2024	18.18	18.20	18.14	18.15	17.79	-0.22%	174,239
Jul 23, 2024	18.18	18.22	18.18	18.19	17.83	0.06%	189,503
Jul 22, 2024	18.17	18.19	18.16	18.18	17.82	-0.16%	133,058
Jul 19, 2024	18.22	18.23	18.20	18.21	17.76	-0.05%	49,321
Jul 18, 2024	18.28	18.28	18.22	18.22	17.77	-0.22%	82,639
Jul 17, 2024	18.27	18.28	18.24	18.26	17.81	-0.16%	194,717
Jul 16, 2024	18.23	18.30	18.23	18.29	17.84	0.44%	120,110
Jul 15, 2024	18.23	18.23	18.20	18.21	17.76	-0.11%	53,199
Jul 12, 2024	18.19	18.23	18.19	18.23	17.78	0.28%	99,242
Jul 11, 2024	18.17	18.19	18.17	18.18	17.73	0.39%	104,512
Jul 10, 2024	18.10	18.14	18.10	18.11	17.66	0.17%	107,244
Jul 9, 2024	18.10	18.11	18.07	18.08	17.63	-0.06%	63,025
Jul 8, 2024	18.10	18.12	18.08	18.09	17.64	-0.06%	4,658,498
Jul 5, 2024	18.05	18.12	18.05	18.10	17.65	0.28%	65,127
Jul 3, 2024	18.00	18.05	18.00	18.05	17.60	0.39%	33,044
Jul 2, 2024	17.95	17.99	17.94	17.98	17.53	0.28%	153,612