Register for real-time alerts, custom portfolio, and market movers
PHK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.86 | 0.04 | 0.83% | 4.85 | 4.87 | 4.83 | 549,334 |
| May 02 2024 | 4.82 | 0.05 | 1.05% | 4.81 | 4.83 | 4.80 | 421,231 |
| May 01 2024 | 4.77 | -0.06 | -1.24% | 4.83 | 4.84 | 4.77 | 1,524,431 |
| Apr 30 2024 | 4.83 | 0.02 | 0.42% | 4.81 | 4.83 | 4.80 | 299,724 |
| Apr 29 2024 | 4.81 | 0.02 | 0.42% | 4.80 | 4.82 | 4.7963 | 301,389 |
| Apr 26 2024 | 4.79 | 0.07 | 1.48% | 4.73 | 4.82 | 4.73 | 380,157 |
| Apr 25 2024 | 4.72 | -0.07 | -1.46% | 4.76 | 4.78 | 4.72 | 410,474 |
| Apr 24 2024 | 4.79 | 0.00 | 0.00% | 4.80 | 4.80 | 4.75 | 328,532 |
| Apr 23 2024 | 4.79 | 0.03 | 0.63% | 4.78 | 4.80 | 4.78 | 421,191 |
| Apr 22 2024 | 4.76 | 0.02 | 0.42% | 4.75 | 4.78 | 4.74 | 405,189 |
| Apr 19 2024 | 4.74 | 0.00 | 0.00% | 4.74 | 4.77 | 4.74 | 380,450 |
| Apr 18 2024 | 4.74 | 0.03 | 0.64% | 4.73 | 4.76 | 4.71 | 297,104 |
| Apr 17 2024 | 4.71 | 0.00 | 0.00% | 4.72 | 4.76 | 4.70 | 413,374 |
| Apr 16 2024 | 4.71 | 0.08 | 1.73% | 4.61 | 4.71 | 4.585 | 842,312 |
| Apr 15 2024 | 4.63 | -0.13 | -2.73% | 4.79 | 4.80 | 4.61 | 812,667 |
| Apr 12 2024 | 4.76 | -0.10 | -2.06% | 4.85 | 4.8501 | 4.76 | 524,521 |
| Apr 11 2024 | 4.86 | -0.03 | -0.61% | 4.90 | 4.91 | 4.81 | 700,904 |
| Apr 10 2024 | 4.89 | -0.10 | -2.00% | 4.91 | 4.935 | 4.85 | 764,914 |
| Apr 09 2024 | 4.99 | -0.01 | -0.20% | 5.00 | 5.01 | 4.98 | 679,431 |
| Apr 08 2024 | 5.00 | 0.01 | 0.30% | 4.99 | 5.00 | 4.97 | 461,830 |
| Apr 05 2024 | 4.985 | 0.01 | 0.20% | 4.98 | 4.99 | 4.9645 | 513,153 |
| Apr 04 2024 | 4.975 | 0.01 | 0.20% | 4.98 | 4.98 | 4.96 | 390,223 |
| Apr 03 2024 | 4.965 | 0.00 | 0.10% | 4.97 | 4.98 | 4.96 | 390,776 |
| Apr 02 2024 | 4.96 | 0.00 | 0.00% | 4.95 | 4.97 | 4.94 | 479,144 |
| Apr 01 2024 | 4.96 | 0.02 | 0.40% | 4.95 | 4.97 | 4.93 | 547,538 |
| Mar 28 2024 | 4.94 | -0.01 | -0.20% | 4.94 | 4.96 | 4.94 | 354,750 |
| Mar 27 2024 | 4.95 | -0.01 | -0.20% | 4.97 | 4.98 | 4.93 | 494,706 |
| Mar 26 2024 | 4.96 | 0.01 | 0.20% | 4.97 | 4.97 | 4.95 | 195,807 |
| Mar 25 2024 | 4.95 | 0.02 | 0.30% | 4.95 | 4.97 | 4.93 | 512,483 |
| Mar 22 2024 | 4.935 | 0.01 | 0.20% | 4.93 | 4.95 | 4.92 | 272,503 |
| Mar 21 2024 | 4.925 | 0.00 | 0.10% | 4.94 | 4.96 | 4.92 | 378,348 |
| Mar 20 2024 | 4.92 | 0.00 | 0.10% | 4.92 | 4.94 | 4.90 | 350,973 |
| Mar 19 2024 | 4.915 | 0.03 | 0.70% | 4.91 | 4.92 | 4.8918 | 284,347 |
| Mar 18 2024 | 4.881 | -0.03 | -0.69% | 4.91 | 4.9116 | 4.87 | 386,599 |
| Mar 15 2024 | 4.915 | 0.00 | 0.10% | 4.92 | 4.93 | 4.91 | 203,444 |
| Mar 14 2024 | 4.91 | -0.03 | -0.61% | 4.95 | 4.95 | 4.89 | 364,655 |
| Mar 13 2024 | 4.94 | -0.02 | -0.40% | 4.95 | 4.96 | 4.92 | 395,869 |
| Mar 12 2024 | 4.96 | 0.10 | 2.06% | 4.86 | 4.96 | 4.85 | 626,763 |
| Mar 11 2024 | 4.86 | -0.05 | -1.02% | 4.91 | 4.91 | 4.86 | 487,334 |
| Mar 08 2024 | 4.91 | -0.06 | -1.21% | 4.91 | 4.93 | 4.88 | 584,664 |
| Mar 07 2024 | 4.97 | 0.00 | 0.00% | 4.98 | 4.98 | 4.95 | 590,881 |
| Mar 06 2024 | 4.97 | 0.01 | 0.20% | 4.97 | 4.99 | 4.94 | 555,192 |
| Mar 05 2024 | 4.96 | -0.01 | -0.20% | 4.97 | 4.98 | 4.95 | 463,722 |
| Mar 04 2024 | 4.97 | 0.01 | 0.20% | 4.96 | 4.97 | 4.93 | 512,891 |
| Mar 01 2024 | 4.96 | 0.01 | 0.20% | 4.945 | 4.96 | 4.92 | 611,980 |
| Feb 29 2024 | 4.95 | 0.06 | 1.23% | 4.91 | 4.95 | 4.90 | 610,518 |
| Feb 28 2024 | 4.89 | 0.01 | 0.20% | 4.90 | 4.90 | 4.87 | 224,159 |
| Feb 27 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.89 | 4.87 | 282,282 |
| Feb 26 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.91 | 4.86 | 424,575 |
| Feb 23 2024 | 4.88 | -0.03 | -0.61% | 4.91 | 4.92 | 4.88 | 383,487 |
| Feb 22 2024 | 4.91 | 0.01 | 0.20% | 4.92 | 4.92 | 4.90 | 237,690 |
| Feb 21 2024 | 4.90 | 0.02 | 0.41% | 4.88 | 4.91 | 4.86 | 305,973 |
| Feb 20 2024 | 4.88 | -0.04 | -0.81% | 4.90 | 4.92 | 4.86 | 461,419 |
| Feb 16 2024 | 4.92 | 0.00 | 0.00% | 4.94 | 4.94 | 4.91 | 367,705 |
| Feb 15 2024 | 4.92 | 0.03 | 0.61% | 4.90 | 4.92 | 4.88 | 359,793 |
| Feb 14 2024 | 4.89 | 0.01 | 0.20% | 4.88 | 4.91 | 4.85 | 445,625 |
| Feb 13 2024 | 4.88 | -0.06 | -1.21% | 4.90 | 4.915 | 4.87 | 398,504 |
| Feb 12 2024 | 4.94 | -0.03 | -0.60% | 4.97 | 4.97 | 4.92 | 337,887 |
| Feb 09 2024 | 4.97 | -0.02 | -0.40% | 4.96 | 4.97 | 4.93 | 360,905 |
| Feb 08 2024 | 4.99 | -0.02 | -0.40% | 5.02 | 5.02 | 4.98 | 452,312 |
| Feb 07 2024 | 5.01 | 0.01 | 0.20% | 5.00 | 5.01 | 4.97 | 591,018 |
| Feb 06 2024 | 5.00 | 0.04 | 0.81% | 4.97 | 5.00 | 4.9601 | 482,345 |
| Feb 05 2024 | 4.96 | 0.01 | 0.20% | 4.96 | 4.99 | 4.92 | 735,849 |
