PHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.28	18.31	18.26	18.27	18.27	-0.14%	44,509
Feb 20, 2025	18.29	18.30	18.26	18.29	18.29	0.05%	94,158
Feb 19, 2025	18.25	18.28	18.24	18.28	18.28	0.11%	35,433
Feb 18, 2025	18.27	18.29	18.26	18.26	18.26	-0.11%	35,040
Feb 14, 2025	18.28	18.32	18.28	18.28	18.28	0.05%	84,184
Feb 13, 2025	18.23	18.27	18.21	18.27	18.27	0.44%	245,265
Feb 12, 2025	18.17	18.21	18.16	18.19	18.19	-0.22%	96,387
Feb 11, 2025	18.22	18.25	18.22	18.23	18.23	-0.16%	98,623
Feb 10, 2025	18.25	18.27	18.24	18.26	18.26	0.27%	926,995
Feb 7, 2025	18.27	18.27	18.21	18.21	18.21	-0.33%	105,384
Feb 6, 2025	18.31	18.31	18.26	18.27	18.27	-0.11%	171,253
Feb 5, 2025	18.26	18.31	18.26	18.29	18.29	0.33%	576,189
Feb 4, 2025	18.17	18.24	18.17	18.23	18.23	0.22%	397,000
Feb 3, 2025	18.16	18.22	18.14	18.19	18.19	-0.11%	96,650
Jan 31, 2025	18.25	18.27	18.20	18.21	18.21	-0.16%	72,735
Jan 30, 2025	18.25	18.26	18.22	18.24	18.24	0.22%	486,995
Jan 29, 2025	18.25	18.25	18.19	18.20	18.20	-0.11%	400,284
Jan 28, 2025	18.23	18.24	18.20	18.22	18.22	-0.16%	54,725
Jan 27, 2025	18.21	18.25	18.17	18.25	18.25	0.30%	153,192
Jan 24, 2025	18.19	18.21	18.17	18.20	18.20	0.14%	326,414
Jan 23, 2025	18.12	18.17	18.12	18.17	18.17	0.06%	43,828
Jan 22, 2025	18.19	18.20	18.15	18.16	18.16	-0.16%	119,282
Jan 21, 2025	18.18	18.20	18.17	18.19	18.19	-0.16%	277,566
Jan 17, 2025	18.25	18.25	18.21	18.22	18.14	0.11%	157,912
Jan 16, 2025	18.13	18.21	18.13	18.20	18.12	0.11%	496,829
Jan 15, 2025	18.15	18.18	18.13	18.18	18.10	0.83%	257,275
Jan 14, 2025	18.04	18.06	18.01	18.03	17.95	0.11%	71,054
Jan 13, 2025	18.04	18.04	17.99	18.01	17.93	-0.06%	81,040
Jan 10, 2025	18.05	18.07	18.02	18.02	17.94	-0.58%	396,476
Jan 8, 2025	18.08	18.15	18.08	18.13	18.04	0.08%	405,364
Jan 7, 2025	18.19	18.19	18.10	18.11	18.03	-0.28%	381,949
Jan 6, 2025	18.19	18.19	18.15	18.16	18.08	0.11%	475,594
Jan 3, 2025	18.13	18.16	18.12	18.14	18.06	0.17%	58,713
Jan 2, 2025	18.13	18.13	18.09	18.11	18.03	0.17%	122,257
Dec 31, 2024	18.13	18.13	18.07	18.08	18.00	-0.11%	53,792
Dec 30, 2024	18.06	18.11	18.06	18.10	18.02	0.11%	32,760
Dec 27, 2024	18.09	18.11	18.06	18.08	18.00	-0.17%	51,971
Dec 26, 2024	18.06	18.12	18.03	18.11	18.03	0.17%	73,058
Dec 24, 2024	18.05	18.08	18.02	18.08	18.00	0.22%	22,151
Dec 23, 2024	18.09	18.09	18.02	18.04	17.96	-0.72%	96,003
Dec 20, 2024	18.06	18.18	18.06	18.17	18.00	0.61%	118,959
Dec 19, 2024	18.15	18.15	18.06	18.06	17.89	-0.17%	40,255
Dec 18, 2024	18.30	18.31	18.09	18.09	17.92	-1.20%	220,845
Dec 17, 2024	18.30	18.32	18.30	18.31	18.13	-0.11%	80,460
Dec 16, 2024	18.33	18.34	18.31	18.33	18.15	0.11%	59,809
Dec 13, 2024	18.39	18.39	18.30	18.31	18.13	-0.22%	483,473
Dec 12, 2024	18.43	18.43	18.35	18.35	18.17	-0.33%	60,437
Dec 11, 2024	18.44	18.44	18.40	18.41	18.23	0.05%	52,226
Dec 10, 2024	18.39	18.41	18.39	18.40	18.22	-0.05%	34,049
Dec 9, 2024	18.42	18.43	18.41	18.41	18.23	-0.11%	36,037
Dec 6, 2024	18.45	18.46	18.43	18.43	18.25	0.05%	99,949
Dec 5, 2024	18.40	18.44	18.40	18.42	18.24	0.03%	91,483
Dec 4, 2024	18.38	18.42	18.38	18.42	18.24	0.14%	467,037
Dec 3, 2024	18.39	18.40	18.37	18.39	18.21	0.05%	193,791
Dec 2, 2024	18.31	18.39	18.31	18.38	18.20	-	159,521
Nov 29, 2024	18.34	18.42	18.34	18.38	18.20	0.33%	85,282
Nov 27, 2024	18.31	18.33	18.30	18.32	18.14	0.27%	46,951
Nov 26, 2024	18.31	18.31	18.27	18.27	18.09	-0.44%	59,751
Nov 25, 2024	18.30	18.35	18.30	18.35	18.17	0.66%	41,940
Nov 22, 2024	18.24	18.25	18.22	18.23	18.06	-	76,412
Nov 21, 2024	18.23	18.26	18.22	18.23	18.06	0.05%	83,131
Nov 20, 2024	18.24	18.24	18.15	18.22	18.05	-0.16%	226,033
Nov 19, 2024	18.19	18.25	18.19	18.25	18.08	0.16%	43,525
Nov 18, 2024	18.18	18.25	18.16	18.22	18.05	-0.38%	55,770
Nov 15, 2024	18.27	18.29	18.24	18.29	18.02	-0.05%	122,039
Nov 14, 2024	18.34	18.35	18.29	18.30	18.03	-0.22%	64,144
Nov 13, 2024	18.35	18.36	18.33	18.34	18.07	0.16%	64,149
Nov 12, 2024	18.36	18.36	18.30	18.31	18.04	-0.54%	343,581
Nov 11, 2024	18.42	18.43	18.36	18.41	18.14	-0.05%	62,346
Nov 8, 2024	18.40	18.42	18.38	18.42	18.15	0.22%	33,252
Nov 7, 2024	18.28	18.38	18.28	18.38	18.11	0.60%	96,505
Nov 6, 2024	18.27	18.29	18.23	18.27	18.00	-	44,111
Nov 5, 2024	18.23	18.27	18.22	18.27	18.00	0.22%	72,895
Nov 4, 2024	18.25	18.25	18.22	18.23	17.96	0.28%	45,914
Nov 1, 2024	18.21	18.26	18.16	18.18	17.91	-0.16%	151,259
Oct 31, 2024	18.24	18.25	18.20	18.21	17.94	-0.27%	118,417
Oct 30, 2024	18.29	18.31	18.25	18.26	17.99	-0.22%	37,957
Oct 29, 2024	18.23	18.30	18.23	18.30	18.03	0.11%	57,005
Oct 28, 2024	18.31	18.31	18.27	18.28	18.01	0.16%	44,745
Oct 25, 2024	18.30	18.31	18.25	18.25	17.98	-0.05%	65,995
Oct 24, 2024	18.26	18.27	18.24	18.26	17.99	0.22%	108,245
Oct 23, 2024	18.25	18.25	18.20	18.22	17.95	-0.33%	76,341
Oct 22, 2024	18.28	18.29	18.24	18.28	18.01	-0.11%	147,970
Oct 21, 2024	18.33	18.35	18.28	18.30	18.03	-0.81%	85,462
Oct 18, 2024	18.43	18.46	18.43	18.45	18.09	0.16%	25,500
Oct 17, 2024	18.45	18.45	18.40	18.42	18.06	-0.22%	88,191
Oct 16, 2024	18.46	18.47	18.45	18.46	18.10	0.16%	71,707
Oct 15, 2024	18.41	18.45	18.41	18.43	18.07	0.16%	152,337
Oct 14, 2024	18.41	18.41	18.38	18.40	18.04	0.05%	40,658
Oct 11, 2024	18.36	18.40	18.36	18.39	18.03	0.16%	33,963
Oct 10, 2024	18.36	18.37	18.34	18.36	18.00	-0.05%	37,254
Oct 9, 2024	18.38	18.40	18.36	18.37	18.01	-0.05%	53,983
Oct 8, 2024	18.38	18.40	18.33	18.38	18.02	0.16%	7,568,358
Oct 7, 2024	18.43	18.43	18.34	18.35	17.99	-0.54%	1,005,755
Oct 4, 2024	18.49	18.49	18.41	18.45	18.09	-0.16%	242,478
Oct 3, 2024	18.52	18.52	18.47	18.48	18.12	-0.22%	49,180
Oct 2, 2024	18.51	18.53	18.50	18.52	18.16	-0.05%	58,968
Oct 1, 2024	18.54	18.57	18.53	18.53	18.17	-0.05%	49,392
Sep 30, 2024	18.54	18.57	18.52	18.54	18.18	-	65,341
Sep 27, 2024	18.52	18.57	18.52	18.54	18.18	0.11%	58,134