Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PHE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 1.15 | 0.08 | 6.98% | 1.075 | 1.15 | 1.075 | 8,344,032 |
| Jul 29 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.05 | 4,357,027 |
| Jul 26 2024 | 1.05 | -0.10 | -8.70% | 1.15 | 1.15 | 1.05 | 6,869,866 |
| Jul 25 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 3,276,710 |
| Jul 24 2024 | 1.15 | -0.01 | -0.86% | 1.175 | 1.175 | 1.15 | 6,442,234 |
| Jul 23 2024 | 1.16 | -0.03 | -2.52% | 1.175 | 1.175 | 1.125 | 11,197,818 |
| Jul 22 2024 | 1.19 | -0.04 | -2.86% | 1.225 | 1.225 | 1.175 | 5,087,679 |
| Jul 19 2024 | 1.225 | -0.03 | -2.00% | 1.225 | 1.225 | 1.225 | 3,759,447 |
| Jul 18 2024 | 1.25 | -0.08 | -5.66% | 1.325 | 1.325 | 1.25 | 9,117,113 |
| Jul 17 2024 | 1.325 | 0.01 | 1.15% | 1.25 | 1.35 | 1.25 | 6,885,129 |
| Jul 16 2024 | 1.31 | 0.04 | 2.75% | 1.275 | 1.31 | 1.25 | 6,020,226 |
| Jul 15 2024 | 1.275 | -0.05 | -3.41% | 1.325 | 1.325 | 1.275 | 3,907,605 |
| Jul 12 2024 | 1.32 | -0.11 | -7.69% | 1.325 | 1.375 | 1.30 | 6,397,915 |
| Jul 11 2024 | 1.43 | 0.08 | 5.93% | 1.30 | 1.43 | 1.275 | 4,082,292 |
| Jul 10 2024 | 1.35 | -0.18 | -11.76% | 1.475 | 1.50 | 1.25 | 15,725,032 |
| Jul 09 2024 | 1.53 | -0.02 | -1.29% | 1.55 | 1.575 | 1.45 | 11,710,750 |
| Jul 08 2024 | 1.55 | 0.17 | 12.32% | 1.425 | 1.65 | 1.375 | 28,475,519 |
| Jul 05 2024 | 1.38 | 0.15 | 12.65% | 1.225 | 1.45 | 1.225 | 12,577,953 |
| Jul 04 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 3,064,168 |
| Jul 03 2024 | 1.225 | -0.02 | -1.21% | 1.225 | 1.225 | 1.225 | 2,528,548 |
| Jul 02 2024 | 1.24 | 0.09 | 7.83% | 1.15 | 1.24 | 1.15 | 5,890,994 |
| Jul 01 2024 | 1.15 | -0.08 | -6.12% | 1.225 | 1.225 | 1.15 | 8,590,912 |
| Jun 28 2024 | 1.225 | -0.04 | -2.78% | 1.225 | 1.30 | 1.175 | 10,356,474 |
| Jun 27 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.30 | 1.225 | 8,119,057 |
| Jun 26 2024 | 1.25 | -0.10 | -7.41% | 1.35 | 1.35 | 1.15 | 25,828,406 |
| Jun 25 2024 | 1.35 | -0.04 | -2.88% | 1.375 | 1.375 | 1.35 | 9,187,963 |
| Jun 24 2024 | 1.39 | -0.09 | -5.76% | 1.475 | 1.475 | 1.35 | 18,327,382 |
| Jun 21 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.55 | 1.475 | 15,339,000 |
| Jun 20 2024 | 1.475 | -0.08 | -4.84% | 1.55 | 1.55 | 1.45 | 16,154,706 |
| Jun 19 2024 | 1.55 | 0.05 | 3.33% | 1.60 | 1.70 | 1.55 | 18,369,337 |
| Jun 18 2024 | 1.50 | -0.05 | -3.23% | 1.45 | 1.50 | 1.45 | 9,792,975 |
| Jun 17 2024 | 1.55 | 0.08 | 5.08% | 1.475 | 1.55 | 1.45 | 9,259,143 |
| Jun 14 2024 | 1.475 | 0.03 | 1.72% | 1.45 | 1.50 | 1.45 | 10,493,087 |
| Jun 13 2024 | 1.45 | 0.02 | 1.75% | 1.425 | 1.525 | 1.39 | 13,713,006 |
| Jun 12 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.425 | 13,223,568 |
| Jun 11 2024 | 1.45 | -0.10 | -6.45% | 1.55 | 1.60 | 1.45 | 29,965,158 |
| Jun 10 2024 | 1.55 | 0.07 | 4.73% | 1.45 | 1.60 | 1.45 | 24,528,743 |
| Jun 07 2024 | 1.48 | -0.17 | -10.30% | 1.65 | 1.65 | 1.375 | 64,096,853 |
| Jun 06 2024 | 1.65 | -0.19 | -10.33% | 1.65 | 1.75 | 1.55 | 62,798,860 |
| Jun 05 2024 | 1.84 | 0.12 | 6.67% | 1.725 | 1.85 | 1.725 | 16,849,437 |
| Jun 04 2024 | 1.725 | -0.08 | -4.17% | 1.825 | 1.85 | 1.65 | 34,637,187 |
| Jun 03 2024 | 1.80 | -0.10 | -5.26% | 1.825 | 1.925 | 1.725 | 30,287,331 |
| May 31 2024 | 1.90 | -0.05 | -2.56% | 1.925 | 1.95 | 1.875 | 20,935,934 |
| May 30 2024 | 1.95 | -0.05 | -2.50% | 1.90 | 2.00 | 1.875 | 25,537,683 |
| May 29 2024 | 2.00 | 0.07 | 3.63% | 1.90 | 2.10 | 1.875 | 47,125,637 |
| May 28 2024 | 1.93 | 0.13 | 7.22% | 1.775 | 2.05 | 1.775 | 71,720,377 |
| May 24 2024 | 1.80 | 0.00 | 0.00% | 1.775 | 1.825 | 1.675 | 26,285,877 |
| May 23 2024 | 1.80 | 0.16 | 9.76% | 1.70 | 1.95 | 1.65 | 84,999,854 |
| May 22 2024 | 1.64 | 0.36 | 28.63% | 1.40 | 2.20 | 1.40 | 319,148,615 |
| May 21 2024 | 1.275 | 0.30 | 30.77% | 0.975 | 1.275 | 0.975 | 83,886,110 |
| May 20 2024 | 0.975 | 0.075 | 8.33% | 0.90 | 0.975 | 0.90 | 9,891,571 |
| May 17 2024 | 0.90 | -0.03 | -3.23% | 0.90 | 0.90 | 0.90 | 7,804,148 |
| May 16 2024 | 0.93 | -0.07 | -7.00% | 0.95 | 0.95 | 0.90 | 10,128,625 |
| May 15 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 0.95 | 7,015,363 |
| May 14 2024 | 1.025 | 0.02 | 2.50% | 1.00 | 1.025 | 0.975 | 5,648,321 |
| May 13 2024 | 1.00 | -0.02 | -1.96% | 1.025 | 1.025 | 1.00 | 7,556,450 |
| May 10 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.05 | 1.02 | 8,669,860 |
| May 09 2024 | 1.05 | 0.05 | 5.00% | 1.00 | 1.125 | 1.00 | 25,509,241 |
| May 08 2024 | 1.00 | 0.125 | 14.29% | 0.875 | 1.00 | 0.875 | 5,547,547 |
| May 07 2024 | 0.875 | -0.075 | -7.89% | 0.925 | 0.95 | 0.85 | 11,176,830 |
| May 03 2024 | 0.95 | 0.025 | 2.70% | 0.925 | 0.95 | 0.925 | 2,871,429 |
| May 02 2024 | 0.925 | -0.025 | -2.63% | 0.925 | 0.925 | 0.925 | 2,689,358 |
