Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 27.38 | -0.60 | -2.14% | 27.54 | 27.58 | 27.3509 | 708,525 |
| May 17 2024 | 27.98 | 0.52 | 1.89% | 27.77 | 28.135 | 27.73 | 1,058,001 |
| May 16 2024 | 27.46 | 0.01 | 0.04% | 27.67 | 27.78 | 27.46 | 643,790 |
| May 15 2024 | 27.45 | 0.49 | 1.82% | 27.30 | 27.47 | 27.25 | 1,389,975 |
| May 14 2024 | 26.96 | 0.00 | 0.00% | 27.14 | 27.24 | 26.895 | 1,292,530 |
| May 13 2024 | 26.96 | 0.08 | 0.30% | 27.52 | 27.62 | 26.94 | 1,945,454 |
| May 10 2024 | 26.88 | 0.50 | 1.90% | 26.78 | 26.91 | 26.65 | 975,139 |
| May 09 2024 | 26.38 | 0.38 | 1.46% | 26.30 | 26.52 | 26.27 | 1,373,634 |
| May 08 2024 | 26.00 | -0.51 | -1.92% | 26.03 | 26.14 | 25.92 | 1,016,553 |
| May 07 2024 | 26.51 | -0.37 | -1.38% | 26.70 | 26.745 | 26.405 | 1,223,987 |
| May 06 2024 | 26.88 | 0.06 | 0.22% | 26.88 | 26.93 | 26.53 | 1,798,426 |
| May 03 2024 | 26.82 | 0.26 | 0.98% | 27.03 | 27.05 | 26.7125 | 1,661,672 |
| May 02 2024 | 26.56 | -0.20 | -0.75% | 26.64 | 26.84 | 26.515 | 2,141,158 |
| May 01 2024 | 26.76 | 0.21 | 0.79% | 26.49 | 27.01 | 26.2825 | 1,513,536 |
| Apr 30 2024 | 26.55 | -0.16 | -0.60% | 26.83 | 27.07 | 26.49 | 3,828,408 |
| Apr 29 2024 | 26.71 | 5.64 | 26.77% | 28.11 | 29.44 | 26.46 | 12,341,744 |
| Apr 26 2024 | 21.07 | 0.35 | 1.69% | 20.97 | 21.15 | 20.955 | 923,886 |
| Apr 25 2024 | 20.72 | -0.25 | -1.19% | 20.72 | 20.7699 | 20.575 | 600,494 |
| 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% | 20.43 | 20.445 | 20.25 | 737,430 |
| 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% | 20.59 | 20.67 | 20.31 | 1,239,486 |
| 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 | 988,167 |
| 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% | 19.99 | 20.05 | 19.88 | 854,575 |
| 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 | 21.28 | 20.99 | 710,404 |
| 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 |
