PHSC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 30 2024 | 32.00 | 0.50 | 1.59% | 31.50 | 32.00 | 31.50 | 47,955 |
Aug 29 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.50 | 31.50 | 13,200 |
Aug 28 2024 | 31.50 | 1.00 | 3.28% | 30.50 | 31.50 | 30.50 | 20,094 |
Aug 27 2024 | 30.50 | 1.00 | 3.39% | 29.50 | 30.50 | 29.50 | 11,271 |
Aug 23 2024 | 29.50 | -0.50 | -1.67% | 30.00 | 30.00 | 29.50 | 6,997 |
Aug 22 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 32.00 | 30.00 | 159,765 |
Aug 21 2024 | 30.00 | 1.00 | 3.45% | 29.00 | 30.00 | 29.00 | 40,000 |
Aug 20 2024 | 29.00 | 2.50 | 9.43% | 26.50 | 29.00 | 26.50 | 40,761 |
Aug 19 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 0.00 |
Aug 16 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 5,045 |
Aug 15 2024 | 26.50 | -0.50 | -1.85% | 26.50 | 26.50 | 26.50 | 227 |
Aug 14 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 26.50 | 21,375 |
Aug 13 2024 | 27.00 | 1.00 | 3.85% | 26.00 | 27.00 | 26.00 | 9,660 |
Aug 12 2024 | 26.00 | 1.50 | 6.12% | 24.50 | 28.50 | 24.50 | 108,213 |
Aug 09 2024 | 24.50 | 0.50 | 2.08% | 24.00 | 24.50 | 24.00 | 8,841 |
Aug 08 2024 | 24.00 | -0.50 | -2.04% | 24.50 | 24.50 | 24.00 | 4,997 |
Aug 07 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 23.50 | 37,088 |
Aug 06 2024 | 24.50 | -2.00 | -7.55% | 26.50 | 26.50 | 24.50 | 26,718 |
Aug 05 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 400 |
Aug 02 2024 | 26.50 | 1.00 | 3.92% | 25.50 | 26.50 | 25.50 | 5,900 |
Aug 01 2024 | 25.50 | 1.00 | 4.08% | 24.50 | 25.50 | 24.50 | 20,301 |
Jul 31 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 4,081 |
Jul 30 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
Jul 29 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
Jul 26 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
Jul 25 2024 | 24.50 | -0.50 | -2.00% | 25.00 | 25.00 | 24.50 | 2,690 |
Jul 24 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jul 23 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 7,179 |
Jul 22 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jul 19 2024 | 25.00 | 0.00 | 0.00% | 23.50 | 25.00 | 23.50 | 0.00 |
Jul 18 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 68 |
Jul 17 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jul 16 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jul 15 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 609 |
Jul 12 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jul 11 2024 | 25.00 | -0.50 | -1.96% | 25.50 | 25.50 | 25.00 | 1,922 |
Jul 10 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 0.00 |
Jul 09 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 0.00 |
Jul 08 2024 | 25.50 | 0.50 | 2.00% | 25.50 | 25.50 | 25.50 | 10,335 |
Jul 05 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jul 04 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jul 03 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 1,555 |
Jul 02 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jul 01 2024 | 25.00 | 0.50 | 2.04% | 24.50 | 25.00 | 24.50 | 2,457 |
Jun 28 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
Jun 27 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 833 |
Jun 26 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
Jun 25 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 196 |
Jun 24 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
Jun 21 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 1,460 |
Jun 20 2024 | 24.50 | 0.00 | 0.00% | 23.50 | 24.50 | 23.50 | 1,921 |
Jun 19 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 1,008 |
Jun 18 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
Jun 17 2024 | 24.50 | -0.50 | -2.00% | 25.00 | 25.00 | 24.50 | 3,645 |
Jun 14 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jun 13 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 10,412 |
Jun 12 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 1,594 |
Jun 11 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jun 10 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 1,613 |
Jun 07 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jun 06 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Jun 05 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 10,000 |
Jun 04 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 5,000 |
Jun 03 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |