PHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.40	18.49	18.39	18.49	18.49	0.71%	37,580
Aug 21, 2025	18.36	18.36	18.34	18.36	18.36	-0.11%	41,798
Aug 20, 2025	18.38	18.40	18.38	18.38	18.38	-0.16%	23,527
Aug 19, 2025	18.40	18.41	18.38	18.41	18.41	0.16%	67,391
Aug 18, 2025	18.38	18.40	18.38	18.38	18.38	-0.43%	28,105
Aug 15, 2025	18.49	18.49	18.46	18.46	18.38	-	28,244
Aug 14, 2025	18.48	18.49	18.45	18.46	18.38	-0.38%	43,950
Aug 13, 2025	18.48	18.54	18.48	18.53	18.45	0.32%	50,221
Aug 12, 2025	18.44	18.47	18.42	18.47	18.39	0.27%	31,423
Aug 11, 2025	18.43	18.44	18.41	18.42	18.34	-	27,259
Aug 8, 2025	18.43	18.44	18.41	18.42	18.34	-	110,441
Aug 7, 2025	18.45	18.47	18.41	18.42	18.34	-	83,990
Aug 6, 2025	18.39	18.43	18.39	18.42	18.34	0.05%	23,186
Aug 5, 2025	18.41	18.41	18.39	18.41	18.33	-0.05%	53,739
Aug 4, 2025	18.39	18.42	18.39	18.42	18.34	0.33%	22,720
Aug 1, 2025	18.33	18.36	18.32	18.36	18.28	0.16%	36,058
Jul 31, 2025	18.35	18.37	18.31	18.33	18.25	-0.16%	69,567
Jul 30, 2025	18.37	18.37	18.33	18.36	18.28	-0.16%	34,811
Jul 29, 2025	18.40	18.40	18.39	18.39	18.31	0.05%	13,947
Jul 28, 2025	18.39	18.39	18.36	18.38	18.30	-	55,740
Jul 25, 2025	18.39	18.39	18.36	18.38	18.30	-	22,286
Jul 24, 2025	18.37	18.38	18.36	18.38	18.30	0.05%	36,779
Jul 23, 2025	18.37	18.38	18.36	18.37	18.29	-0.05%	108,215
Jul 22, 2025	18.37	18.38	18.35	18.38	18.30	0.27%	78,114
Jul 21, 2025	18.31	18.37	18.31	18.33	18.25	-0.33%	119,477
Jul 18, 2025	18.38	18.40	18.37	18.39	18.22	0.11%	28,118
Jul 17, 2025	18.34	18.38	18.33	18.37	18.20	-	33,596
Jul 16, 2025	18.35	18.37	18.32	18.37	18.20	0.27%	14,106
Jul 15, 2025	18.37	18.39	18.32	18.32	18.15	-0.27%	69,849
Jul 14, 2025	18.35	18.38	18.35	18.37	18.20	-	31,070
Jul 11, 2025	18.38	18.38	18.34	18.37	18.20	-0.16%	48,667
Jul 10, 2025	18.39	18.41	18.39	18.40	18.23	-0.05%	72,331
Jul 9, 2025	18.37	18.41	18.37	18.41	18.24	0.27%	29,442
Jul 8, 2025	18.38	18.38	18.35	18.36	18.19	-0.22%	27,091
Jul 7, 2025	18.45	18.45	18.39	18.40	18.23	-0.38%	64,034
Jul 3, 2025	18.45	18.48	18.45	18.47	18.30	-0.05%	42,386
Jul 2, 2025	18.44	18.48	18.42	18.48	18.31	0.16%	215,368
Jul 1, 2025	18.43	18.46	18.43	18.45	18.28	-0.05%	99,503
Jun 30, 2025	18.45	18.46	18.43	18.46	18.29	0.27%	46,406
Jun 27, 2025	18.42	18.43	18.38	18.41	18.24	0.11%	64,004
Jun 26, 2025	18.38	18.40	18.38	18.39	18.22	0.16%	158,549
Jun 25, 2025	18.35	18.36	18.34	18.36	18.19	-	40,239
Jun 24, 2025	18.30	18.36	18.30	18.36	18.19	0.33%	43,219
Jun 23, 2025	18.27	18.31	18.27	18.30	18.13	-0.27%	49,535
Jun 20, 2025	18.32	18.37	18.32	18.35	18.10	0.27%	66,553
Jun 18, 2025	18.31	18.33	18.30	18.30	18.06	0.05%	79,058
Jun 17, 2025	18.32	18.32	18.29	18.29	18.05	-0.16%	32,865
Jun 16, 2025	18.34	18.34	18.31	18.32	18.07	0.11%	50,642
Jun 13, 2025	18.30	18.32	18.29	18.30	18.06	-0.22%	42,636
Jun 12, 2025	18.35	18.35	18.32	18.34	18.09	-	22,714