PHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	18.59	18.65	18.59	18.64	18.64	0.22%	57,289
Dec 26, 2025	18.60	18.63	18.60	18.60	18.60	-0.05%	46,073
Dec 24, 2025	18.57	18.61	18.57	18.61	18.61	0.27%	13,865
Dec 23, 2025	18.54	18.58	18.54	18.56	18.56	0.05%	24,831
Dec 22, 2025	18.56	18.57	18.53	18.55	18.55	-0.54%	44,636
Dec 19, 2025	18.66	18.68	18.64	18.65	18.56	0.05%	115,368
Dec 18, 2025	18.65	18.65	18.64	18.64	18.55	0.11%	49,925
Dec 17, 2025	18.63	18.63	18.60	18.62	18.53	-	42,550
Dec 16, 2025	18.62	18.64	18.60	18.62	18.53	-	34,072
Dec 15, 2025	18.62	18.63	18.60	18.62	18.53	0.08%	49,601
Dec 12, 2025	18.63	18.63	18.59	18.61	18.52	-0.19%	32,343
Dec 11, 2025	18.64	18.65	18.63	18.64	18.55	-	44,171
Dec 10, 2025	18.55	18.65	18.55	18.64	18.55	0.35%	75,305
Dec 9, 2025	18.59	18.59	18.56	18.58	18.49	-0.19%	37,487
Dec 8, 2025	18.62	18.63	18.57	18.61	18.52	-0.16%	31,486
Dec 5, 2025	18.64	18.64	18.61	18.64	18.55	0.05%	616,097
Dec 4, 2025	18.63	18.65	18.61	18.63	18.54	-0.05%	159,942
Dec 3, 2025	18.62	18.66	18.62	18.64	18.55	0.11%	39,480
Dec 2, 2025	18.62	18.62	18.59	18.62	18.53	0.22%	41,258
Dec 1, 2025	18.57	18.59	18.57	18.58	18.49	-0.16%	274,739
Nov 28, 2025	18.64	18.64	18.61	18.61	18.52	-0.05%	25,511
Nov 26, 2025	18.58	18.62	18.58	18.62	18.53	0.27%	52,130
Nov 25, 2025	18.52	18.59	18.51	18.57	18.48	0.32%	262,816
Nov 24, 2025	18.49	18.51	18.47	18.51	18.42	-0.32%	89,094
Nov 21, 2025	18.52	18.57	18.51	18.57	18.39	0.43%	71,283
Nov 20, 2025	18.56	18.57	18.49	18.49	18.31	-0.16%	38,264
Nov 19, 2025	18.52	18.53	18.51	18.52	18.34	0.05%	18,753
Nov 18, 2025	18.47	18.52	18.47	18.51	18.33	-	56,502
Nov 17, 2025	18.52	18.53	18.49	18.51	18.33	-0.22%	58,819
Nov 14, 2025	18.51	18.56	18.49	18.55	18.37	0.11%	137,409
Nov 13, 2025	18.56	18.56	18.51	18.53	18.35	-0.32%	73,715
Nov 12, 2025	18.60	18.60	18.57	18.59	18.41	-0.05%	82,069
Nov 11, 2025	18.58	18.61	18.58	18.60	18.42	0.11%	42,732
Nov 10, 2025	18.54	18.59	18.54	18.58	18.40	0.38%	84,172
Nov 7, 2025	18.49	18.51	18.47	18.51	18.33	0.05%	2,802,816
Nov 6, 2025	18.50	18.51	18.47	18.50	18.32	0.13%	65,311
Nov 5, 2025	18.45	18.49	18.45	18.48	18.30	0.03%	23,535
Nov 4, 2025	18.42	18.47	18.42	18.47	18.29	0.11%	54,959
Nov 3, 2025	18.53	18.53	18.44	18.45	18.28	-0.32%	234,893
Oct 31, 2025	18.53	18.55	18.51	18.51	18.33	-0.16%	39,327
Oct 30, 2025	18.52	18.56	18.51	18.54	18.36	-0.22%	80,715
Oct 29, 2025	18.64	18.64	18.57	18.58	18.40	-0.32%	60,882
Oct 28, 2025	18.64	18.64	18.63	18.64	18.46	-0.11%	17,694
Oct 27, 2025	18.63	18.66	18.62	18.66	18.48	0.24%	62,730
Oct 24, 2025	18.59	18.62	18.59	18.62	18.44	0.31%	74,879
Oct 23, 2025	18.51	18.56	18.51	18.56	18.38	0.16%	338,967
Oct 22, 2025	18.55	18.55	18.52	18.53	18.35	-0.01%	35,264
Oct 21, 2025	18.52	18.57	18.52	18.53	18.35	-0.11%	48,762
Oct 20, 2025	18.54	18.55	18.52	18.55	18.37	-0.27%	23,272
Oct 17, 2025	18.57	18.60	18.55	18.60	18.34	0.22%	39,013