PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.12	35.26	34.98	35.10	35.10	-0.06%	27,592
Jun 26, 2025	35.05	35.12	34.90	35.12	35.12	0.88%	27,162
Jun 25, 2025	34.83	34.94	34.77	34.81	34.81	0.18%	15,298
Jun 24, 2025	34.76	34.92	34.75	34.75	34.75	0.12%	7,140
Jun 23, 2025	34.53	34.71	34.42	34.71	34.71	0.04%	17,267
Jun 20, 2025	34.77	34.81	34.61	34.70	34.45	-0.05%	12,580
Jun 18, 2025	34.66	34.94	34.66	34.71	34.47	0.01%	12,489
Jun 17, 2025	34.78	35.02	34.69	34.71	34.46	-0.57%	18,406
Jun 16, 2025	34.97	35.08	34.89	34.91	34.66	0.81%	8,787
Jun 13, 2025	34.68	34.97	34.63	34.63	34.38	-1.05%	5,922
Jun 12, 2025	34.93	35.13	34.85	35.00	34.75	0.02%	7,551
Jun 11, 2025	35.01	35.01	34.80	34.99	34.74	-0.01%	3,732
Jun 10, 2025	34.74	35.03	34.74	34.99	34.75	0.82%	12,754
Jun 9, 2025	34.79	35.00	34.54	34.71	34.46	-0.06%	14,134
Jun 6, 2025	34.76	34.91	34.66	34.73	34.48	0.93%	80,826
Jun 5, 2025	34.47	34.74	34.41	34.41	34.17	-0.80%	11,902
Jun 4, 2025	34.66	34.70	34.56	34.69	34.44	0.15%	9,014
Jun 3, 2025	34.43	34.69	34.43	34.64	34.39	0.34%	5,666
Jun 2, 2025	34.17	34.52	34.04	34.52	34.28	0.50%	4,723
May 30, 2025	34.12	34.35	33.98	34.35	34.11	0.08%	5,099
May 29, 2025	34.19	34.33	34.19	34.32	34.08	0.40%	5,728
May 28, 2025	34.31	34.43	34.16	34.18	33.94	-0.51%	12,406
May 27, 2025	34.01	34.46	34.01	34.36	34.11	1.71%	38,251
May 23, 2025	33.48	33.85	33.38	33.78	33.54	-0.52%	36,509
May 22, 2025	34.06	34.16	33.88	33.96	33.72	0.30%	69,516
May 21, 2025	34.15	34.28	33.81	33.86	33.62	-0.82%	20,161
May 20, 2025	34.30	34.35	34.14	34.14	33.90	-0.35%	18,255
May 19, 2025	34.21	34.40	34.21	34.26	34.02	0.20%	4,957
May 16, 2025	33.88	34.21	33.88	34.19	33.95	-0.26%	1,817
May 15, 2025	33.91	34.28	33.91	34.28	34.04	0.35%	64,782
May 14, 2025	34.00	34.16	33.86	34.16	33.92	1.15%	3,393
May 13, 2025	33.58	34.06	33.58	33.77	33.53	0.33%	4,491
May 12, 2025	33.64	33.86	33.62	33.66	33.42	0.96%	5,474
May 9, 2025	33.43	33.46	33.34	33.34	33.10	-0.95%	8,108
May 8, 2025	33.62	33.77	33.57	33.66	33.42	0.40%	3,158
May 7, 2025	33.60	33.72	33.49	33.53	33.29	-0.37%	4,100
May 6, 2025	33.46	33.71	33.43	33.65	33.41	0.63%	23,874
May 5, 2025	33.49	33.49	33.20	33.44	33.20	0.87%	14,674
May 2, 2025	33.41	33.54	33.15	33.15	32.92	-0.72%	12,244
May 1, 2025	33.69	33.69	33.39	33.39	33.15	-0.67%	7,693
Apr 30, 2025	33.54	33.70	33.53	33.62	33.38	-0.19%	4,827
Apr 29, 2025	33.79	33.79	33.48	33.68	33.44	0.19%	16,537
Apr 28, 2025	33.33	33.95	33.19	33.62	33.38	-0.19%	10,010
Apr 25, 2025	34.01	34.01	33.47	33.68	33.44	-0.38%	8,181
Apr 24, 2025	33.83	34.04	33.81	33.81	33.57	-0.61%	8,393
Apr 23, 2025	33.78	34.30	33.78	34.02	33.78	-0.28%	15,889
Apr 22, 2025	34.24	34.41	34.08	34.11	33.87	-1.12%	4,294
Apr 21, 2025	34.05	34.55	34.05	34.50	34.26	0.47%	5,236
Apr 17, 2025	34.13	34.34	34.13	34.34	34.10	0.29%	2,809
Apr 16, 2025	34.04	34.51	33.73	34.24	34.00	1.81%	10,468