PHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	18.45	18.49	18.45	18.48	18.48	0.03%	23,535
Nov 4, 2025	18.42	18.47	18.42	18.47	18.47	0.11%	54,959
Nov 3, 2025	18.53	18.53	18.44	18.45	18.45	-0.32%	234,893
Oct 31, 2025	18.53	18.55	18.51	18.51	18.51	-0.16%	39,327
Oct 30, 2025	18.52	18.56	18.51	18.54	18.54	-0.22%	80,715
Oct 29, 2025	18.64	18.64	18.57	18.58	18.58	-0.32%	60,882
Oct 28, 2025	18.64	18.64	18.63	18.64	18.64	-0.11%	17,694
Oct 27, 2025	18.63	18.66	18.62	18.66	18.66	0.24%	62,730
Oct 24, 2025	18.59	18.62	18.59	18.62	18.62	0.31%	74,879
Oct 23, 2025	18.51	18.56	18.51	18.56	18.56	0.16%	338,967
Oct 22, 2025	18.55	18.55	18.52	18.53	18.53	-0.01%	35,264
Oct 21, 2025	18.52	18.57	18.52	18.53	18.53	-0.11%	48,762
Oct 20, 2025	18.54	18.55	18.52	18.55	18.55	-0.27%	23,272
Oct 17, 2025	18.57	18.60	18.55	18.60	18.51	0.22%	39,013
Oct 16, 2025	18.62	18.62	18.56	18.56	18.47	-0.16%	22,007
Oct 15, 2025	18.60	18.61	18.57	18.59	18.50	0.24%	31,846
Oct 14, 2025	18.46	18.55	18.45	18.55	18.46	0.19%	39,873
Oct 13, 2025	18.47	18.51	18.46	18.51	18.42	0.39%	21,232
Oct 10, 2025	18.54	18.54	18.43	18.44	18.35	-0.30%	39,951
Oct 9, 2025	18.53	18.54	18.47	18.50	18.41	-0.38%	32,305
Oct 8, 2025	18.60	18.60	18.57	18.57	18.48	-0.08%	26,139
Oct 7, 2025	18.61	18.61	18.58	18.58	18.49	-0.21%	105,124
Oct 6, 2025	18.61	18.62	18.60	18.62	18.53	0.05%	68,868
Oct 3, 2025	18.64	18.64	18.59	18.61	18.52	-0.11%	73,729
Oct 2, 2025	18.63	18.63	18.61	18.63	18.54	-	49,719
Oct 1, 2025	18.58	18.63	18.58	18.63	18.54	0.27%	166,578
Sep 30, 2025	18.57	18.60	18.57	18.58	18.49	-	99,037
Sep 29, 2025	18.58	18.59	18.58	18.58	18.49	-	45,279
Sep 26, 2025	18.56	18.58	18.55	18.58	18.49	0.27%	95,397
Sep 25, 2025	18.55	18.56	18.53	18.53	18.44	-0.27%	23,739
Sep 24, 2025	18.61	18.62	18.58	18.58	18.49	-0.11%	25,806
Sep 23, 2025	18.63	18.64	18.60	18.60	18.51	-0.05%	91,613
Sep 22, 2025	18.61	18.62	18.61	18.61	18.52	-0.51%	37,627
Sep 19, 2025	18.71	18.71	18.68	18.71	18.53	-0.03%	52,110
Sep 18, 2025	18.69	18.73	18.68	18.71	18.54	0.16%	31,931
Sep 17, 2025	18.73	18.73	18.65	18.68	18.51	-0.16%	41,077
Sep 16, 2025	18.72	18.72	18.70	18.71	18.54	-0.05%	19,727
Sep 15, 2025	18.69	18.72	18.69	18.72	18.55	0.32%	68,580
Sep 12, 2025	18.68	18.69	18.65	18.66	18.49	-0.05%	70,515
Sep 11, 2025	18.64	18.69	18.64	18.67	18.50	0.27%	31,511
Sep 10, 2025	18.63	18.65	18.62	18.62	18.45	0.16%	61,248
Sep 9, 2025	18.62	18.63	18.59	18.59	18.42	-0.21%	61,088
Sep 8, 2025	18.65	18.65	18.63	18.63	18.46	-	24,354
Sep 5, 2025	18.65	18.66	18.62	18.63	18.46	0.27%	26,210
Sep 4, 2025	18.56	18.60	18.55	18.58	18.41	0.16%	32,963
Sep 3, 2025	18.49	18.55	18.49	18.55	18.38	0.43%	18,724
Sep 2, 2025	18.45	18.51	18.45	18.47	18.30	-0.32%	34,089
Aug 29, 2025	18.53	18.54	18.52	18.53	18.36	-0.11%	31,344
Aug 28, 2025	18.52	18.55	18.52	18.55	18.38	0.11%	25,463
Aug 27, 2025	18.49	18.53	18.49	18.53	18.36	0.16%	14,949