PHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	18.64	18.64	18.59	18.61	18.61	-0.11%	73,729
Oct 2, 2025	18.63	18.63	18.61	18.63	18.63	-	49,719
Oct 1, 2025	18.58	18.63	18.58	18.63	18.63	0.27%	166,578
Sep 30, 2025	18.57	18.60	18.57	18.58	18.58	-	99,037
Sep 29, 2025	18.58	18.59	18.58	18.58	18.58	-	45,279
Sep 26, 2025	18.56	18.58	18.55	18.58	18.58	0.27%	95,397
Sep 25, 2025	18.55	18.56	18.53	18.53	18.53	-0.27%	23,739
Sep 24, 2025	18.61	18.62	18.58	18.58	18.58	-0.11%	25,806
Sep 23, 2025	18.63	18.64	18.60	18.60	18.60	-0.05%	91,613
Sep 22, 2025	18.61	18.62	18.61	18.61	18.61	-0.51%	37,627
Sep 19, 2025	18.71	18.71	18.68	18.71	18.62	-0.03%	52,110
Sep 18, 2025	18.69	18.73	18.68	18.71	18.62	0.16%	31,931
Sep 17, 2025	18.73	18.73	18.65	18.68	18.59	-0.16%	41,077
Sep 16, 2025	18.72	18.72	18.70	18.71	18.62	-0.05%	19,727
Sep 15, 2025	18.69	18.72	18.69	18.72	18.63	0.32%	68,580
Sep 12, 2025	18.68	18.69	18.65	18.66	18.58	-0.05%	70,515
Sep 11, 2025	18.64	18.69	18.64	18.67	18.59	0.27%	31,511
Sep 10, 2025	18.63	18.65	18.62	18.62	18.54	0.16%	61,248
Sep 9, 2025	18.62	18.63	18.59	18.59	18.51	-0.21%	61,088
Sep 8, 2025	18.65	18.65	18.63	18.63	18.55	-	24,354
Sep 5, 2025	18.65	18.66	18.62	18.63	18.55	0.27%	26,210
Sep 4, 2025	18.56	18.60	18.55	18.58	18.50	0.16%	32,963
Sep 3, 2025	18.49	18.55	18.49	18.55	18.47	0.43%	18,724
Sep 2, 2025	18.45	18.51	18.45	18.47	18.39	-0.32%	34,089
Aug 29, 2025	18.53	18.54	18.52	18.53	18.45	-0.11%	31,344
Aug 28, 2025	18.52	18.55	18.52	18.55	18.47	0.11%	25,463
Aug 27, 2025	18.49	18.53	18.49	18.53	18.45	0.16%	14,949
Aug 26, 2025	18.50	18.50	18.48	18.50	18.42	-0.11%	21,019
Aug 25, 2025	18.48	18.52	18.47	18.52	18.44	0.16%	77,077
Aug 22, 2025	18.40	18.49	18.39	18.49	18.41	0.71%	37,580
Aug 21, 2025	18.36	18.36	18.34	18.36	18.28	-0.11%	41,798
Aug 20, 2025	18.38	18.40	18.38	18.38	18.30	-0.16%	23,527
Aug 19, 2025	18.40	18.41	18.38	18.41	18.33	0.16%	67,391
Aug 18, 2025	18.38	18.40	18.38	18.38	18.30	-0.43%	28,105
Aug 15, 2025	18.49	18.49	18.46	18.46	18.29	-	28,244
Aug 14, 2025	18.48	18.49	18.45	18.46	18.29	-0.38%	43,950
Aug 13, 2025	18.48	18.54	18.48	18.53	18.36	0.32%	50,221
Aug 12, 2025	18.44	18.47	18.42	18.47	18.30	0.27%	31,423
Aug 11, 2025	18.43	18.44	18.41	18.42	18.25	-	27,259
Aug 8, 2025	18.43	18.44	18.41	18.42	18.25	-	110,441
Aug 7, 2025	18.45	18.47	18.41	18.42	18.25	-	83,990
Aug 6, 2025	18.39	18.43	18.39	18.42	18.25	0.05%	23,186
Aug 5, 2025	18.41	18.41	18.39	18.41	18.24	-0.05%	53,739
Aug 4, 2025	18.39	18.42	18.39	18.42	18.25	0.33%	22,720
Aug 1, 2025	18.33	18.36	18.32	18.36	18.19	0.16%	36,058
Jul 31, 2025	18.35	18.37	18.31	18.33	18.16	-0.16%	69,567
Jul 30, 2025	18.37	18.37	18.33	18.36	18.19	-0.16%	34,811
Jul 29, 2025	18.40	18.40	18.39	18.39	18.22	0.05%	13,947
Jul 28, 2025	18.39	18.39	18.36	18.38	18.21	-	55,740
Jul 25, 2025	18.39	18.39	18.36	18.38	18.21	-	22,286