Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.50 | 0.50 | 2.27% | 22.00 | 22.50 | 22.00 | 12,182 |
| May 09 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| May 08 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| May 07 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| May 03 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 7,110 |
| May 02 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| May 01 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Apr 30 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Apr 29 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Apr 26 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 25,005 |
| Apr 25 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 6,525 |
| Apr 24 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Apr 23 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Apr 22 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Apr 19 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 1,398 |
| Apr 18 2024 | 22.00 | -0.50 | -2.22% | 22.50 | 22.50 | 22.00 | 45,490 |
| Apr 17 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| Apr 16 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| Apr 15 2024 | 22.50 | -0.50 | -2.17% | 23.00 | 23.00 | 22.50 | 44,777 |
| Apr 12 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Apr 11 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 225 |
| Apr 10 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Apr 09 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 425 |
| Apr 08 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Apr 05 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 5,450 |
| Apr 04 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Apr 03 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 3,142 |
| Apr 02 2024 | 23.00 | -3.00 | -11.54% | 24.00 | 24.00 | 23.00 | 10,000 |
| Mar 28 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 108,348 |
| Mar 27 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 282,661 |
| Mar 26 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 66,482 |
| Mar 25 2024 | 26.00 | 1.00 | 4.00% | 25.00 | 26.00 | 25.00 | 18,000 |
| Mar 22 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 26,419 |
| Mar 21 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 34,461 |
| Mar 20 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Mar 19 2024 | 25.00 | 3.50 | 16.28% | 25.00 | 25.00 | 25.00 | 30,679 |
| Mar 18 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Mar 15 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 308 |
| Mar 14 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 20 |
| Mar 13 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 299 |
| Mar 12 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Mar 11 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 3,841 |
| Mar 08 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 2,226 |
| Mar 07 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 10,000 |
| Mar 06 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Mar 05 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 8,981 |
| Mar 04 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 81 |
| Mar 01 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Feb 29 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 13 |
| Feb 28 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Feb 27 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 8,992 |
| Feb 26 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Feb 23 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Feb 22 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 1,000 |
| Feb 21 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 12 |
| Feb 20 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 132 |
| Feb 19 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 76 |
| Feb 16 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Feb 15 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 1,699 |
| Feb 14 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Feb 13 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 28,143 |
