PHDG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 37.75 | 38.00 | 37.50 | 37.55 | -0.18 | -0.48% | 12,446 |
| Feb 28, 2025 | 37.15 | 37.84 | 37.15 | 37.73 | 0.02 | 0.05% | 12,300 |
| Feb 27, 2025 | 37.95 | 38.03 | 37.65 | 37.71 | -0.29 | -0.76% | 5,500 |
| Feb 26, 2025 | 38.19 | 38.25 | 37.93 | 38.00 | -0.06 | -0.16% | 15,000 |
| Feb 25, 2025 | 38.46 | 38.46 | 37.83 | 38.06 | 0.01 | 0.03% | 11,101 |
| Feb 24, 2025 | 38.00 | 38.36 | 38.00 | 38.05 | -0.30 | -0.78% | 9,600 |
| Feb 21, 2025 | 38.51 | 38.53 | 38.28 | 38.35 | -0.21 | -0.54% | 9,500 |
| Feb 20, 2025 | 38.66 | 38.66 | 38.41 | 38.56 | -0.19 | -0.49% | 8,516 |
| Feb 19, 2025 | 38.65 | 38.89 | 38.54 | 38.75 | 0.16 | 0.41% | 6,139 |
| Feb 18, 2025 | 38.60 | 38.71 | 38.51 | 38.59 | -0.08 | -0.21% | 4,230 |
| Feb 14, 2025 | 38.57 | 38.77 | 38.57 | 38.67 | -0.10 | -0.26% | 2,312 |
| Feb 13, 2025 | 38.50 | 38.77 | 38.50 | 38.77 | 0.28 | 0.73% | 1,400 |
| Feb 12, 2025 | 38.37 | 38.49 | 38.26 | 38.49 | 0.02 | 0.05% | 9,800 |
| Feb 11, 2025 | 38.50 | 38.50 | 38.25 | 38.47 | 0.01 | 0.03% | 7,000 |
| Feb 10, 2025 | 37.80 | 38.57 | 37.80 | 38.46 | 0.08 | 0.21% | 7,740 |
| Feb 7, 2025 | 38.41 | 38.67 | 38.19 | 38.38 | 0.02 | 0.05% | 14,200 |
| Feb 6, 2025 | 38.54 | 38.57 | 38.29 | 38.36 | 0.00 | 0.00% | 8,500 |
| Feb 5, 2025 | 38.22 | 38.46 | 38.11 | 38.36 | 0.25 | 0.66% | 4,116 |
| Feb 4, 2025 | 37.66 | 38.36 | 37.66 | 38.11 | 0.10 | 0.26% | 7,800 |
| Feb 3, 2025 | 37.49 | 38.21 | 37.49 | 38.01 | -0.26 | -0.68% | 8,618 |
| Jan 31, 2025 | 38.49 | 38.54 | 38.26 | 38.27 | 0.24 | 0.63% | 8,000 |
| Jan 30, 2025 | 38.24 | 38.40 | 38.02 | 38.03 | -0.09 | -0.24% | 77,200 |
| Jan 29, 2025 | 38.27 | 38.53 | 38.02 | 38.12 | -0.27 | -0.70% | 9,339 |
| Jan 28, 2025 | 38.21 | 38.40 | 38.11 | 38.39 | 0.29 | 0.76% | 99,935 |
| Jan 27, 2025 | 38.18 | 38.18 | 37.94 | 38.10 | -0.28 | -0.73% | 5,600 |
| Jan 24, 2025 | 38.51 | 38.51 | 38.19 | 38.38 | 0.08 | 0.21% | 17,903 |
| Jan 23, 2025 | 38.27 | 38.39 | 38.15 | 38.30 | -0.15 | -0.39% | 3,623 |
| Jan 22, 2025 | 38.20 | 38.45 | 38.18 | 38.45 | 0.42 | 1.10% | 19,917 |
| Jan 21, 2025 | 37.74 | 38.15 | 37.73 | 38.03 | 0.16 | 0.42% | 5,049 |
| Jan 17, 2025 | 37.99 | 38.11 | 37.87 | 37.87 | 0.31 | 0.83% | 8,616 |
| Jan 16, 2025 | 37.72 | 37.79 | 37.55 | 37.56 | -0.17 | -0.45% | 13,211 |
| Jan 15, 2025 | 37.58 | 37.97 | 37.58 | 37.73 | 0.17 | 0.45% | 8,600 |
| Jan 14, 2025 | 37.53 | 37.71 | 37.45 | 37.56 | -0.05 | -0.13% | 10,905 |
| Jan 13, 2025 | 37.72 | 37.74 | 37.43 | 37.61 | -0.09 | -0.24% | 12,036 |
| Jan 10, 2025 | 37.95 | 38.07 | 37.44 | 37.70 | -0.10 | -0.26% | 4,600 |
| Jan 8, 2025 | 37.78 | 37.98 | 37.63 | 37.80 | 0.19 | 0.51% | 19,700 |
| Jan 7, 2025 | 37.83 | 37.98 | 37.61 | 37.61 | -0.03 | -0.08% | 6,700 |
| Jan 6, 2025 | 37.87 | 38.08 | 37.64 | 37.64 | -0.19 | -0.50% | 13,032 |
| Jan 3, 2025 | 37.60 | 37.83 | 37.49 | 37.83 | 0.49 | 1.31% | 4,000 |
| Jan 2, 2025 | 37.69 | 37.69 | 37.34 | 37.34 | 0.09 | 0.24% | 5,100 |
| Dec 31, 2024 | 38.07 | 38.07 | 37.25 | 37.25 | -0.14 | -0.37% | 92,600 |
| Dec 30, 2024 | 37.40 | 37.95 | 37.35 | 37.39 | -0.59 | -1.55% | 5,422 |
| Dec 27, 2024 | 37.81 | 37.98 | 37.75 | 37.98 | 0.02 | 0.05% | 10,822 |
| Dec 26, 2024 | 37.87 | 37.99 | 37.76 | 37.96 | 0.23 | 0.61% | 8,231 |
| Dec 24, 2024 | 37.95 | 37.99 | 37.73 | 37.73 | -0.14 | -0.37% | 6,800 |
| Dec 23, 2024 | 37.87 | 38.38 | 37.32 | 37.87 | -0.16 | -0.42% | 6,300 |
| Dec 20, 2024 | 38.15 | 38.15 | 38.03 | 38.03 | 0.07 | 0.18% | 14,106 |
| Dec 19, 2024 | 38.42 | 38.42 | 37.96 | 37.96 | -0.05 | -0.13% | 6,401 |
| Dec 18, 2024 | 38.94 | 38.98 | 38.01 | 38.01 | -0.89 | -2.29% | 19,200 |
| Dec 17, 2024 | 38.82 | 39.01 | 38.82 | 38.90 | -0.28 | -0.71% | 5,104 |