Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
PHVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 18.42 | -2.78 | -13.11% | 21.19 | 21.19 | 18.325 | 69,471 |
| Apr 17 2024 | 21.20 | 0.20 | 0.95% | 21.36 | 21.58 | 20.725 | 327,306 |
| Apr 16 2024 | 21.00 | 0.85 | 4.22% | 20.26 | 21.4175 | 19.94 | 58,311 |
| Apr 15 2024 | 20.15 | -1.75 | -7.99% | 21.75 | 21.75 | 19.86 | 167,184 |
| Apr 12 2024 | 21.90 | -0.41 | -1.84% | 22.45 | 23.23 | 21.7101 | 10,915 |
| Apr 11 2024 | 22.31 | 0.04 | 0.18% | 23.94 | 24.27 | 21.92 | 78,123 |
| Apr 10 2024 | 22.27 | -0.87 | -3.76% | 22.95 | 22.99 | 21.49 | 155,392 |
| Apr 09 2024 | 23.14 | 0.40 | 1.76% | 22.75 | 23.37 | 22.3501 | 12,100 |
| Apr 08 2024 | 22.74 | 0.18 | 0.80% | 22.72 | 23.2899 | 22.06 | 64,228 |
| Apr 05 2024 | 22.56 | 0.13 | 0.58% | 22.61 | 23.16 | 22.00 | 53,303 |
| Apr 04 2024 | 22.43 | 0.14 | 0.63% | 22.24 | 22.98 | 21.2128 | 36,428 |
| Apr 03 2024 | 22.29 | 0.14 | 0.63% | 21.57 | 22.44 | 21.565 | 31,964 |
| Apr 02 2024 | 22.15 | 0.51 | 2.36% | 21.72 | 22.15 | 20.86 | 80,028 |
| Apr 01 2024 | 21.64 | -1.47 | -6.36% | 23.24 | 25.19 | 21.61 | 26,461 |
| Mar 28 2024 | 23.11 | -0.39 | -1.66% | 23.20 | 23.61 | 21.16 | 8,740 |
| Mar 27 2024 | 23.50 | -0.19 | -0.80% | 24.07 | 24.07 | 22.7562 | 21,356 |
| Mar 26 2024 | 23.69 | 2.43 | 11.43% | 21.11 | 23.69 | 20.85 | 40,572 |
| Mar 25 2024 | 21.26 | -3.09 | -12.69% | 24.36 | 24.68 | 20.5001 | 78,215 |
| Mar 22 2024 | 24.35 | -0.65 | -2.60% | 25.05 | 25.55 | 24.35 | 27,576 |
| Mar 21 2024 | 25.00 | 0.07 | 0.28% | 25.00 | 25.8039 | 23.75 | 41,942 |
| Mar 20 2024 | 24.93 | -1.06 | -4.08% | 26.21 | 26.49 | 24.165 | 83,132 |
| Mar 19 2024 | 25.99 | 1.16 | 4.67% | 24.85 | 26.565 | 24.85 | 46,406 |
| Mar 18 2024 | 24.83 | 1.48 | 6.34% | 23.28 | 26.075 | 22.81 | 73,465 |
| Mar 15 2024 | 23.35 | -0.33 | -1.39% | 23.43 | 23.88 | 22.925 | 119,486 |
| Mar 14 2024 | 23.68 | 0.18 | 0.77% | 23.50 | 23.68 | 23.12 | 57,849 |
| Mar 13 2024 | 23.50 | -0.11 | -0.47% | 23.50 | 24.245 | 22.885 | 90,394 |
| Mar 12 2024 | 23.61 | 0.03 | 0.13% | 23.28 | 23.725 | 22.57 | 52,055 |
| Mar 11 2024 | 23.58 | -2.89 | -10.92% | 26.32 | 26.99 | 23.03 | 91,277 |
| Mar 08 2024 | 26.47 | 0.10 | 0.38% | 26.25 | 27.464 | 25.95 | 88,916 |
| Mar 07 2024 | 26.37 | 0.73 | 2.85% | 25.60 | 27.00 | 25.38 | 38,123 |
| Mar 06 2024 | 25.64 | 1.42 | 5.86% | 24.22 | 26.4299 | 24.10 | 70,550 |
| Mar 05 2024 | 24.22 | 0.99 | 4.26% | 22.99 | 24.53 | 22.55 | 112,660 |
| Mar 04 2024 | 23.23 | -0.93 | -3.85% | 24.36 | 25.30 | 22.42 | 189,609 |
| Mar 01 2024 | 24.16 | 1.22 | 5.32% | 23.10 | 24.16 | 22.87 | 161,656 |
| Feb 29 2024 | 22.94 | -1.27 | -5.25% | 24.28 | 25.25 | 22.80 | 59,921 |
| Feb 28 2024 | 24.21 | -0.24 | -0.98% | 24.56 | 25.80 | 24.13 | 97,038 |
| Feb 27 2024 | 24.45 | -0.42 | -1.69% | 24.93 | 25.63 | 24.30 | 117,891 |
| Feb 26 2024 | 24.87 | -2.45 | -8.97% | 27.80 | 28.172 | 24.87 | 73,774 |
| Feb 23 2024 | 27.32 | -0.46 | -1.66% | 28.17 | 28.395 | 27.27 | 13,537 |
| Feb 22 2024 | 27.78 | -0.03 | -0.11% | 27.75 | 28.845 | 27.46 | 82,426 |
| Feb 21 2024 | 27.81 | 0.69 | 2.54% | 27.62 | 27.82 | 27.02 | 49,932 |
| Feb 20 2024 | 27.12 | 0.22 | 0.82% | 26.30 | 27.91 | 26.30 | 71,535 |
| Feb 16 2024 | 26.90 | 0.21 | 0.79% | 26.36 | 28.28 | 26.36 | 113,330 |
| Feb 15 2024 | 26.69 | 0.41 | 1.56% | 26.18 | 27.74 | 25.41 | 178,951 |
| Feb 14 2024 | 26.28 | -1.22 | -4.44% | 27.50 | 27.779 | 26.21 | 38,972 |
| Feb 13 2024 | 27.50 | -1.37 | -4.75% | 28.00 | 28.43 | 26.98 | 86,597 |
| Feb 12 2024 | 28.87 | 0.36 | 1.26% | 28.75 | 30.36 | 27.65 | 310,235 |
| Feb 09 2024 | 28.51 | -0.34 | -1.18% | 29.00 | 29.30 | 28.44 | 31,948 |
| Feb 08 2024 | 28.85 | -0.68 | -2.30% | 29.62 | 29.99 | 28.52 | 62,594 |
| Feb 07 2024 | 29.53 | -1.47 | -4.74% | 30.97 | 31.945 | 27.06 | 250,651 |
| Feb 06 2024 | 31.00 | -1.07 | -3.34% | 32.10 | 33.00 | 30.66 | 46,072 |
| Feb 05 2024 | 32.07 | 1.91 | 6.33% | 30.19 | 33.00 | 29.59 | 272,567 |
| Feb 02 2024 | 30.16 | 0.21 | 0.70% | 30.03 | 30.20 | 29.60 | 101,453 |
| Feb 01 2024 | 29.95 | 0.05 | 0.17% | 29.81 | 30.35 | 29.50 | 293,247 |
| Jan 31 2024 | 29.90 | -0.20 | -0.66% | 30.03 | 30.70 | 29.80 | 92,123 |
| Jan 30 2024 | 30.10 | -0.49 | -1.60% | 30.91 | 31.00 | 29.69 | 19,661 |
| Jan 29 2024 | 30.59 | 0.65 | 2.17% | 29.99 | 30.83 | 29.02 | 120,195 |
| Jan 26 2024 | 29.94 | 0.43 | 1.46% | 29.89 | 30.40 | 29.25 | 111,458 |
| Jan 25 2024 | 29.51 | 0.47 | 1.62% | 29.24 | 29.95 | 27.76 | 32,586 |
| Jan 24 2024 | 29.04 | -0.49 | -1.66% | 29.94 | 30.35 | 29.02 | 269,993 |
| Jan 23 2024 | 29.53 | 0.53 | 1.83% | 30.00 | 30.15 | 28.85 | 683,024 |
| Jan 22 2024 | 29.00 | 1.71 | 6.27% | 30.75 | 30.76 | 27.8401 | 677,299 |
