Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
PHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 20.97 | -0.04 | -0.19% | 20.99 | 21.01 | 20.84 | 654,484 |
| Apr 23 2024 | 21.01 | 0.40 | 1.94% | 20.72 | 21.04 | 20.63 | 2,367,500 |
| Apr 22 2024 | 20.61 | 0.63 | 3.15% | 20.30 | 20.68 | 20.28 | 1,558,893 |
| Apr 19 2024 | 19.98 | 0.00 | 0.00% | 20.03 | 20.14 | 19.945 | 544,941 |
| Apr 18 2024 | 19.98 | -0.17 | -0.84% | 20.06 | 20.15 | 19.93 | 505,098 |
| Apr 17 2024 | 20.15 | -0.18 | -0.89% | 20.01 | 20.215 | 19.91 | 788,940 |
| Apr 16 2024 | 20.33 | -0.08 | -0.39% | 20.33 | 20.445 | 20.25 | 672,133 |
| Apr 15 2024 | 20.41 | 0.35 | 1.74% | 20.66 | 20.71 | 20.34 | 1,194,855 |
| Apr 12 2024 | 20.06 | -0.54 | -2.62% | 20.53 | 20.55 | 20.05 | 803,937 |
| Apr 11 2024 | 20.60 | 0.17 | 0.83% | 20.67 | 20.68 | 20.345 | 725,226 |
| Apr 10 2024 | 20.43 | -0.21 | -1.02% | 20.62 | 20.62 | 20.31 | 1,172,742 |
| Apr 09 2024 | 20.64 | 0.19 | 0.93% | 20.57 | 20.725 | 20.51 | 1,133,034 |
| Apr 08 2024 | 20.45 | 0.37 | 1.84% | 20.31 | 20.595 | 20.295 | 626,295 |
| Apr 05 2024 | 20.08 | -0.28 | -1.38% | 20.09 | 20.20 | 20.02 | 970,990 |
| Apr 04 2024 | 20.36 | -0.06 | -0.29% | 20.65 | 20.70 | 20.36 | 1,165,522 |
| Apr 03 2024 | 20.42 | 0.50 | 2.51% | 20.15 | 20.43 | 20.11 | 886,245 |
| Apr 02 2024 | 19.92 | 0.09 | 0.45% | 19.98 | 20.05 | 19.88 | 827,799 |
| Apr 01 2024 | 19.83 | -0.17 | -0.85% | 20.04 | 20.065 | 19.7541 | 562,264 |
| Mar 28 2024 | 20.00 | -0.33 | -1.62% | 20.18 | 20.25 | 19.985 | 924,316 |
| Mar 27 2024 | 20.33 | 0.29 | 1.45% | 20.15 | 20.41 | 20.15 | 785,714 |
| Mar 26 2024 | 20.04 | 0.15 | 0.75% | 20.07 | 20.10 | 19.95 | 651,970 |
| Mar 25 2024 | 19.89 | -0.11 | -0.55% | 19.99 | 20.06 | 19.86 | 691,966 |
| Mar 22 2024 | 20.00 | -0.37 | -1.82% | 20.12 | 20.26 | 19.98 | 973,330 |
| Mar 21 2024 | 20.37 | -0.24 | -1.16% | 20.23 | 20.48 | 20.205 | 1,032,867 |
| Mar 20 2024 | 20.61 | -0.19 | -0.91% | 20.55 | 20.62 | 20.265 | 979,673 |
| Mar 19 2024 | 20.80 | 0.13 | 0.63% | 20.69 | 20.86 | 20.635 | 523,969 |
| Mar 18 2024 | 20.67 | -0.39 | -1.85% | 20.97 | 20.98 | 20.655 | 822,026 |
| Mar 15 2024 | 21.06 | -0.39 | -1.82% | 21.23 | 21.265 | 20.99 | 699,257 |
| Mar 14 2024 | 21.45 | -0.11 | -0.51% | 21.60 | 21.63 | 21.38 | 1,011,359 |
| Mar 13 2024 | 21.56 | 0.21 | 0.98% | 21.51 | 21.66 | 21.495 | 798,338 |
| Mar 12 2024 | 21.35 | -0.06 | -0.28% | 21.40 | 21.41 | 21.24 | 637,855 |
| Mar 11 2024 | 21.41 | 0.57 | 2.74% | 21.12 | 21.45 | 21.04 | 823,441 |
| Mar 08 2024 | 20.84 | -0.10 | -0.48% | 20.89 | 21.05 | 20.805 | 579,877 |
| Mar 07 2024 | 20.94 | 0.53 | 2.60% | 20.77 | 21.055 | 20.76 | 933,603 |
| Mar 06 2024 | 20.41 | 0.18 | 0.89% | 20.44 | 20.4912 | 20.33 | 545,731 |
| Mar 05 2024 | 20.23 | -0.11 | -0.54% | 20.21 | 20.315 | 20.19 | 1,110,550 |
| Mar 04 2024 | 20.34 | 0.01 | 0.05% | 20.22 | 20.345 | 20.19 | 810,984 |
| Mar 01 2024 | 20.33 | 0.28 | 1.40% | 20.16 | 20.405 | 20.05 | 926,866 |
| Feb 29 2024 | 20.05 | 0.16 | 0.80% | 20.07 | 20.07 | 19.88 | 917,420 |
| Feb 28 2024 | 19.89 | -0.28 | -1.39% | 20.06 | 20.08 | 19.86 | 1,111,422 |
| Feb 27 2024 | 20.17 | 0.09 | 0.45% | 20.20 | 20.2401 | 20.1422 | 516,982 |
| Feb 26 2024 | 20.08 | -0.04 | -0.20% | 20.05 | 20.14 | 20.025 | 1,033,618 |
| Feb 23 2024 | 20.12 | -0.14 | -0.69% | 20.09 | 20.21 | 20.07 | 1,213,781 |
| Feb 22 2024 | 20.26 | 0.39 | 1.96% | 20.18 | 20.31 | 20.065 | 932,883 |
| Feb 21 2024 | 19.87 | -0.29 | -1.44% | 19.68 | 19.91 | 19.55 | 1,421,816 |
| Feb 20 2024 | 20.16 | -0.15 | -0.74% | 20.12 | 20.23 | 20.08 | 731,198 |
| Feb 16 2024 | 20.31 | -0.10 | -0.49% | 20.22 | 20.42 | 20.1701 | 682,678 |
| Feb 15 2024 | 20.41 | 0.34 | 1.69% | 20.30 | 20.45 | 20.15 | 1,071,481 |
| Feb 14 2024 | 20.07 | 0.03 | 0.15% | 19.97 | 20.08 | 19.845 | 6,599,100 |
| Feb 13 2024 | 20.04 | -0.61 | -2.95% | 20.14 | 20.17 | 19.93 | 738,179 |
| Feb 12 2024 | 20.65 | 0.05 | 0.24% | 20.58 | 20.705 | 20.49 | 672,917 |
| Feb 09 2024 | 20.60 | 0.10 | 0.49% | 20.57 | 20.635 | 20.43 | 611,571 |
| Feb 08 2024 | 20.50 | 0.10 | 0.49% | 20.45 | 20.52 | 20.325 | 726,761 |
| Feb 07 2024 | 20.40 | -0.80 | -3.77% | 20.74 | 20.77 | 20.365 | 1,054,049 |
| Feb 06 2024 | 21.20 | 0.30 | 1.44% | 20.85 | 21.205 | 20.85 | 3,011,900 |
| Feb 05 2024 | 20.90 | -0.03 | -0.14% | 20.74 | 20.98 | 20.695 | 762,643 |
| Feb 02 2024 | 20.93 | -0.41 | -1.92% | 20.93 | 20.98 | 20.755 | 929,152 |
| Feb 01 2024 | 21.34 | 0.21 | 0.99% | 21.12 | 21.37 | 21.04 | 992,442 |
| Jan 31 2024 | 21.13 | -0.30 | -1.40% | 21.41 | 21.61 | 21.13 | 971,066 |
| Jan 30 2024 | 21.43 | -0.10 | -0.46% | 21.50 | 21.55 | 21.3715 | 1,149,742 |
| Jan 29 2024 | 21.53 | -1.23 | -5.40% | 21.20 | 21.74 | 20.91 | 3,315,663 |
| Jan 26 2024 | 22.76 | -0.19 | -0.83% | 22.67 | 22.92 | 22.615 | 1,256,160 |
