Register for streaming realtime charts, analysis tools, and prices.
PSHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.01 | -0.04 | -1.95% | 2.07 | 2.10 | 1.9873 | 36,771 |
| Apr 23 2024 | 2.05 | 0.10 | 5.13% | 1.95 | 2.06 | 1.95 | 53,071 |
| Apr 22 2024 | 1.95 | -0.03 | -1.52% | 1.99 | 2.0036 | 1.92 | 63,044 |
| Apr 19 2024 | 1.98 | -0.01 | -0.50% | 2.01 | 2.0299 | 1.9427 | 64,369 |
| Apr 18 2024 | 1.99 | -0.12 | -5.46% | 2.10 | 2.10 | 1.90 | 115,725 |
| Apr 17 2024 | 2.105 | -0.06 | -2.55% | 2.19 | 2.19 | 2.08 | 57,826 |
| Apr 16 2024 | 2.16 | 0.00 | 0.00% | 2.14 | 2.19 | 2.11 | 75,240 |
| Apr 15 2024 | 2.16 | -0.05 | -2.26% | 2.30 | 2.35 | 2.13 | 236,009 |
| Apr 12 2024 | 2.21 | -0.05 | -2.21% | 2.25 | 2.28 | 2.17 | 71,526 |
| Apr 11 2024 | 2.26 | 0.03 | 1.35% | 2.18 | 2.28 | 2.18 | 111,501 |
| Apr 10 2024 | 2.23 | 0.04 | 1.83% | 2.19 | 2.23 | 2.19 | 104,165 |
| Apr 09 2024 | 2.19 | 0.02 | 0.92% | 2.21 | 2.21 | 2.15 | 60,037 |
| Apr 08 2024 | 2.17 | 0.02 | 0.93% | 2.15 | 2.2249 | 2.15 | 141,507 |
| Apr 05 2024 | 2.15 | -0.06 | -2.71% | 2.20 | 2.23 | 2.02 | 107,917 |
| Apr 04 2024 | 2.21 | 0.22 | 10.78% | 2.07 | 2.21 | 2.04 | 245,742 |
| Apr 03 2024 | 1.995 | 0.05 | 2.31% | 1.95 | 2.0999 | 1.913 | 238,335 |
| Apr 02 2024 | 1.95 | 0.06 | 3.17% | 1.87 | 1.95 | 1.87 | 89,433 |
| Apr 01 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.9199 | 1.848 | 70,263 |
| Mar 28 2024 | 1.89 | -0.01 | -0.53% | 1.92 | 1.93 | 1.87 | 48,220 |
| Mar 27 2024 | 1.90 | 0.02 | 1.06% | 1.90 | 1.915 | 1.86 | 75,016 |
| Mar 26 2024 | 1.88 | 0.00 | 0.00% | 1.98 | 1.98 | 1.86 | 57,275 |
| Mar 25 2024 | 1.88 | 0.01 | 0.53% | 1.90 | 1.91 | 1.85 | 77,489 |
| Mar 22 2024 | 1.87 | -0.04 | -2.09% | 1.91 | 1.9283 | 1.85 | 69,759 |
| Mar 21 2024 | 1.91 | 0.02 | 1.06% | 1.87 | 1.95 | 1.87 | 69,253 |
| Mar 20 2024 | 1.89 | 0.06 | 3.28% | 1.86 | 1.90 | 1.84 | 76,664 |
| Mar 19 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.89 | 1.83 | 131,654 |
| Mar 18 2024 | 1.85 | -0.03 | -1.60% | 1.93 | 1.9646 | 1.85 | 39,074 |
| Mar 15 2024 | 1.88 | -0.03 | -1.57% | 1.88 | 1.91 | 1.88 | 22,229 |
| Mar 14 2024 | 1.91 | -0.05 | -2.55% | 1.96 | 1.96 | 1.90 | 100,392 |
| Mar 13 2024 | 1.96 | 0.03 | 1.55% | 1.93 | 1.98 | 1.93 | 121,821 |
| Mar 12 2024 | 1.93 | 0.03 | 1.58% | 1.88 | 1.97 | 1.85 | 175,984 |
| Mar 11 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.94 | 1.7953 | 141,294 |
| Mar 08 2024 | 1.90 | 0.04 | 2.15% | 1.88 | 1.94 | 1.8701 | 124,443 |
| Mar 07 2024 | 1.86 | 0.10 | 5.68% | 1.85 | 1.89 | 1.77 | 177,907 |
| Mar 06 2024 | 1.76 | -0.03 | -1.68% | 1.77 | 1.78 | 1.75 | 47,365 |
| Mar 05 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.82 | 1.74 | 70,869 |
| Mar 04 2024 | 1.79 | -0.07 | -3.76% | 1.86 | 1.86 | 1.75 | 94,207 |
| Mar 01 2024 | 1.86 | -0.01 | -0.53% | 1.86 | 1.89 | 1.85 | 44,712 |
| Feb 29 2024 | 1.87 | -0.01 | -0.53% | 1.85 | 1.93 | 1.85 | 39,564 |
| Feb 28 2024 | 1.88 | -0.02 | -1.05% | 1.88 | 1.91 | 1.86 | 30,379 |
| Feb 27 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.87 | 18,224 |
| Feb 26 2024 | 1.90 | 0.02 | 1.06% | 1.86 | 1.95 | 1.857 | 50,434 |
| Feb 23 2024 | 1.88 | 0.00 | 0.27% | 1.90 | 2.03 | 1.83 | 35,880 |
| Feb 22 2024 | 1.875 | -0.01 | -0.53% | 1.89 | 1.92 | 1.86 | 46,686 |
| Feb 21 2024 | 1.885 | 0.01 | 0.27% | 1.90 | 1.9697 | 1.8509 | 34,012 |
| Feb 20 2024 | 1.88 | -0.06 | -3.09% | 1.93 | 1.94 | 1.8237 | 39,889 |
| Feb 16 2024 | 1.94 | -0.02 | -1.02% | 1.98 | 2.00 | 1.91 | 21,909 |
| Feb 15 2024 | 1.96 | 0.04 | 2.08% | 1.89 | 2.00 | 1.89 | 97,313 |
| Feb 14 2024 | 1.92 | 0.08 | 4.35% | 1.84 | 1.93 | 1.79 | 41,886 |
| Feb 13 2024 | 1.84 | -0.03 | -1.60% | 1.85 | 1.85 | 1.7696 | 46,902 |
| Feb 12 2024 | 1.87 | 0.09 | 5.06% | 1.78 | 1.89 | 1.78 | 35,637 |
| Feb 09 2024 | 1.78 | 0.04 | 2.30% | 1.77 | 1.78 | 1.71 | 36,463 |
| Feb 08 2024 | 1.74 | -0.03 | -1.69% | 1.74 | 1.79 | 1.70 | 76,511 |
| Feb 07 2024 | 1.77 | -0.04 | -2.21% | 1.79 | 1.80 | 1.73 | 64,786 |
| Feb 06 2024 | 1.81 | 0.03 | 1.69% | 1.84 | 1.84 | 1.76 | 61,808 |
| Feb 05 2024 | 1.78 | -0.07 | -3.78% | 1.87 | 1.87 | 1.77 | 81,959 |
| Feb 02 2024 | 1.85 | -0.01 | -0.54% | 1.86 | 1.90 | 1.80 | 84,347 |
| Feb 01 2024 | 1.86 | -0.02 | -1.06% | 1.92 | 1.9465 | 1.7501 | 119,801 |
| Jan 31 2024 | 1.88 | -0.04 | -2.08% | 1.90 | 1.95 | 1.87 | 84,528 |
| Jan 30 2024 | 1.92 | -0.09 | -4.48% | 2.01 | 2.01 | 1.85 | 125,084 |
| Jan 29 2024 | 2.01 | 0.05 | 2.55% | 2.02 | 2.0485 | 1.95 | 67,811 |
| Jan 26 2024 | 1.96 | 0.03 | 1.55% | 1.92 | 2.09 | 1.92 | 59,150 |
