Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PHN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 48.55 | 0.40 | 0.83% | 48.30 | 48.55 | 47.25 | 8,909 |
| May 16 2024 | 48.15 | 0.55 | 1.16% | 47.45 | 49.50 | 47.45 | 12,798 |
| May 15 2024 | 47.60 | 0.85 | 1.82% | 46.85 | 48.30 | 46.50 | 20,363 |
| May 14 2024 | 46.75 | -4.45 | -8.69% | 50.10 | 50.70 | 46.35 | 24,115 |
| May 13 2024 | 51.20 | -0.50 | -0.97% | 52.00 | 52.00 | 50.70 | 4,123 |
| May 10 2024 | 51.70 | 0.30 | 0.58% | 51.80 | 52.00 | 51.40 | 2,693 |
| May 09 2024 | 51.40 | 0.60 | 1.18% | 51.70 | 51.80 | 51.30 | 3,034 |
| May 08 2024 | 50.80 | 0.10 | 0.20% | 51.00 | 51.60 | 50.40 | 5,802 |
| May 07 2024 | 50.70 | -0.90 | -1.74% | 51.50 | 51.70 | 50.30 | 4,725 |
| May 06 2024 | 51.60 | -0.40 | -0.77% | 52.00 | 52.00 | 51.10 | 2,943 |
| May 03 2024 | 52.00 | 0.10 | 0.19% | 52.20 | 52.90 | 51.60 | 7,217 |
| May 02 2024 | 51.90 | -1.90 | -3.53% | 54.00 | 54.00 | 51.10 | 14,723 |
| Apr 30 2024 | 53.80 | -0.10 | -0.19% | 54.00 | 54.00 | 53.40 | 2,910 |
| Apr 29 2024 | 53.90 | 0.70 | 1.32% | 52.90 | 54.00 | 52.90 | 6,074 |
| Apr 26 2024 | 53.20 | 0.20 | 0.38% | 52.30 | 53.30 | 52.10 | 2,797 |
| Apr 25 2024 | 53.00 | -0.40 | -0.75% | 53.60 | 53.90 | 52.50 | 2,327 |
| Apr 24 2024 | 53.40 | -0.40 | -0.74% | 54.00 | 54.00 | 53.10 | 3,955 |
| Apr 23 2024 | 53.80 | 1.00 | 1.89% | 52.80 | 54.00 | 52.70 | 3,934 |
| Apr 22 2024 | 52.80 | 1.20 | 2.33% | 51.90 | 53.40 | 51.90 | 6,465 |
| Apr 19 2024 | 51.60 | -1.40 | -2.64% | 52.60 | 52.70 | 50.60 | 12,468 |
| Apr 18 2024 | 53.00 | -0.90 | -1.67% | 53.30 | 53.70 | 52.70 | 3,597 |
| Apr 17 2024 | 53.90 | 0.00 | 0.00% | 53.50 | 54.30 | 53.50 | 2,501 |
| Apr 16 2024 | 53.90 | 0.30 | 0.56% | 53.00 | 54.10 | 53.00 | 5,423 |
| Apr 15 2024 | 53.60 | -1.60 | -2.90% | 52.70 | 56.20 | 52.70 | 14,098 |
| Apr 12 2024 | 55.20 | 0.00 | 0.00% | 55.70 | 55.70 | 54.80 | 1,963 |
| Apr 11 2024 | 55.20 | 1.00 | 1.85% | 54.00 | 55.30 | 54.00 | 1,497 |
| Apr 10 2024 | 54.20 | -0.20 | -0.37% | 54.00 | 54.50 | 53.70 | 6,885 |
| Apr 09 2024 | 54.40 | -0.50 | -0.91% | 54.40 | 54.80 | 54.10 | 4,411 |
| Apr 08 2024 | 54.90 | -0.30 | -0.54% | 55.40 | 55.70 | 54.90 | 1,428 |
| Apr 05 2024 | 55.20 | -1.00 | -1.78% | 56.00 | 56.00 | 55.10 | 3,401 |
| Apr 04 2024 | 56.20 | -0.40 | -0.71% | 56.80 | 56.80 | 56.10 | 2,250 |
| Apr 03 2024 | 56.60 | 0.60 | 1.07% | 56.20 | 56.80 | 55.70 | 5,729 |
| Apr 02 2024 | 56.00 | -0.90 | -1.58% | 56.30 | 56.80 | 55.60 | 9,777 |
| Mar 28 2024 | 56.90 | -0.80 | -1.39% | 57.10 | 57.10 | 56.40 | 6,565 |
| Mar 27 2024 | 57.70 | 0.20 | 0.35% | 57.70 | 58.00 | 57.30 | 6,158 |
| Mar 26 2024 | 57.50 | -0.10 | -0.17% | 57.00 | 57.90 | 57.00 | 3,738 |
| Mar 25 2024 | 57.60 | -0.20 | -0.35% | 58.00 | 58.40 | 57.50 | 3,158 |
| Mar 22 2024 | 57.80 | 0.40 | 0.70% | 57.40 | 58.00 | 57.00 | 5,255 |
| Mar 21 2024 | 57.40 | -0.20 | -0.35% | 58.60 | 58.60 | 57.20 | 3,949 |
| Mar 20 2024 | 57.60 | 0.00 | 0.00% | 57.10 | 58.20 | 56.60 | 7,702 |
| Mar 19 2024 | 57.60 | -1.20 | -2.04% | 60.10 | 60.10 | 57.00 | 7,893 |
| Mar 18 2024 | 58.80 | -0.50 | -0.84% | 59.60 | 60.70 | 58.60 | 14,151 |
| Mar 15 2024 | 59.30 | -0.10 | -0.17% | 59.00 | 59.70 | 58.70 | 4,574 |
| Mar 14 2024 | 59.40 | -0.30 | -0.50% | 59.30 | 59.60 | 59.10 | 2,243 |
| Mar 13 2024 | 59.70 | -0.30 | -0.50% | 59.00 | 59.90 | 59.00 | 2,571 |
| Mar 12 2024 | 60.00 | 0.40 | 0.67% | 60.00 | 60.00 | 59.50 | 1,599 |
| Mar 11 2024 | 59.60 | -0.20 | -0.33% | 60.30 | 60.30 | 59.30 | 2,453 |
| Mar 08 2024 | 59.80 | 0.00 | 0.00% | 59.90 | 60.30 | 59.50 | 3,409 |
| Mar 07 2024 | 59.80 | 0.10 | 0.17% | 59.80 | 60.20 | 59.70 | 1,679 |
| Mar 06 2024 | 59.70 | -0.20 | -0.33% | 59.40 | 60.00 | 59.10 | 4,473 |
| Mar 05 2024 | 59.90 | -0.30 | -0.50% | 60.30 | 60.40 | 59.50 | 3,383 |
| Mar 04 2024 | 60.20 | 1.00 | 1.69% | 59.40 | 60.40 | 59.20 | 6,610 |
| Mar 01 2024 | 59.20 | -0.20 | -0.34% | 59.20 | 59.20 | 58.20 | 3,846 |
| Feb 29 2024 | 59.40 | -0.30 | -0.50% | 58.30 | 60.40 | 58.30 | 9,226 |
| Feb 28 2024 | 59.70 | -0.90 | -1.49% | 60.10 | 60.30 | 59.30 | 5,568 |
| Feb 27 2024 | 60.60 | -0.90 | -1.46% | 62.00 | 62.00 | 60.50 | 2,906 |
| Feb 26 2024 | 61.50 | 0.50 | 0.82% | 61.50 | 61.60 | 60.80 | 7,795 |
| Feb 23 2024 | 61.00 | 0.30 | 0.49% | 60.90 | 61.20 | 60.00 | 4,195 |
| Feb 22 2024 | 60.70 | -0.30 | -0.49% | 62.10 | 62.10 | 60.20 | 3,500 |
| Feb 21 2024 | 61.00 | 0.00 | 0.00% | 61.10 | 61.40 | 60.40 | 3,557 |
| Feb 20 2024 | 61.00 | -0.60 | -0.97% | 61.20 | 61.70 | 60.50 | 4,489 |
| Feb 19 2024 | 61.60 | -0.70 | -1.12% | 61.80 | 62.00 | 61.10 | 2,547 |
