|
Closing price on 9/11/2026
|
|
| Open |
33.35 |
| High |
33.90 |
| Low |
32.45 |
| Volume |
878,700 |
| Split-adjusted Price |
32.80 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2026
|
0.00 / 0.00%
|
33.35
|
33.90
|
32.45
|
32.80
|
33.08
|
32.80
|
878,700
|
|
|
9/10/2026
|
-1.00 / -1.63%
|
61.40
|
61.60
|
60.40
|
60.40
|
60.84
|
32.78
|
538,900
|
|
|
9/9/2026
|
-0.60 / -0.97%
|
62.10
|
62.30
|
61.30
|
61.40
|
61.73
|
33.32
|
413,000
|
|
|
9/8/2026
|
+0.10 / +0.16%
|
62.60
|
62.60
|
61.40
|
62.00
|
61.81
|
33.65
|
334,400
|
|
|
9/7/2026
|
+0.10 / +0.16%
|
62.30
|
63.00
|
61.80
|
61.90
|
62.33
|
33.59
|
791,000
|
|
|
9/4/2026
|
+0.50 / +0.82%
|
61.70
|
61.80
|
61.30
|
61.80
|
61.59
|
33.54
|
317,700
|
|
|
9/3/2026
|
-0.40 / -0.65%
|
62.00
|
62.20
|
61.30
|
61.30
|
61.68
|
33.27
|
542,800
|
|
|
8/28/2026
|
0.00 / 0.00%
|
61.90
|
62.50
|
61.70
|
61.70
|
61.93
|
33.48
|
1,149,300
|
|
|
8/27/2026
|
+0.20 / +0.33%
|
61.90
|
62.10
|
61.40
|
61.70
|
61.78
|
33.48
|
372,200
|
|
|
8/26/2026
|
+0.60 / +0.99%
|
61.50
|
62.50
|
61.50
|
61.50
|
61.85
|
33.37
|
718,500
|
|
|
8/25/2026
|
+0.10 / +0.16%
|
61.90
|
62.20
|
60.50
|
60.90
|
60.94
|
33.05
|
514,100
|
|
|
8/24/2026
|
-0.40 / -0.65%
|
61.30
|
61.80
|
60.40
|
60.80
|
60.87
|
32.99
|
537,300
|
|
|
8/21/2026
|
+1.20 / +2.00%
|
60.20
|
61.20
|
59.80
|
61.20
|
60.80
|
33.21
|
980,900
|
|
|
8/20/2026
|
0.00 / 0.00%
|
60.10
|
60.60
|
59.80
|
60.00
|
60.05
|
32.56
|
99,500
|
|
|
8/19/2026
|
-0.60 / -0.99%
|
60.40
|
61.00
|
58.80
|
60.00
|
59.79
|
32.56
|
540,447
|
|
|
8/18/2026
|
-0.70 / -1.14%
|
61.80
|
61.80
|
60.10
|
60.60
|
60.86
|
32.89
|
172,000
|
|
|
8/17/2026
|
+3.00 / +5.15%
|
59.80
|
62.30
|
59.20
|
61.30
|
61.11
|
33.27
|
754,700
|
|
|
8/14/2026
|
-0.70 / -1.19%
|
58.80
|
59.10
|
58.20
|
58.30
|
58.53
|
31.64
|
221,800
|
|
|
8/13/2026
|
+0.50 / +0.85%
|
58.60
|
59.60
|
58.60
|
59.00
|
59.10
|
32.02
|
220,800
|
|
|
8/12/2026
|
-0.20 / -0.34%
|
58.60
|
59.50
|
58.20
|
58.50
|
58.66
|
31.75
|
200,700
|
|
|
8/11/2026
|
-1.10 / -1.84%
|
59.90
|
60.00
|
58.60
|
58.70
|
59.08
|
31.86
|
248,500
|
|
|
8/10/2026
|
+1.20 / +2.05%
|
59.30
|
59.90
|
58.60
|
59.80
|
59.42
|
32.45
|
172,200
|
|
|
8/7/2026
|
+0.70 / +1.21%
|
57.90
|
60.20
|
57.80
|
58.60
|
59.13
|
31.80
|
571,400
|
|
|
8/6/2026
|
-0.30 / -0.52%
|
58.70
|
59.30
|
57.40
|
57.90
|
57.81
|
31.42
|
128,400
|
|
|
8/5/2026
|
-1.60 / -2.68%
|
59.80
|
59.80
|
58.10
|
58.20
|
58.74
|
31.58
|
388,400
|
|
|
8/4/2026
|
+0.30 / +0.50%
|
59.00
|
60.30
|
59.00
|
59.80
|
59.65
|
32.45
|
227,100
|
|
|
8/3/2026
|
+2.70 / +4.75%
|
56.90
|
59.50
|
56.70
|
59.50
|
58.40
|
32.29
|
550,500
|
|
|
7/31/2026
|
-0.40 / -0.70%
|
57.50
|
57.50
|
56.50
|
56.80
|
56.82
|
30.82
|
209,400
|
|
|
7/30/2026
|
+1.10 / +1.96%
|
56.20
|
57.20
|
55.80
|
57.20
|
56.88
|
31.04
|
221,300
|
|
|
7/29/2026
|
+1.10 / +2.00%
|
55.60
|
56.30
|
55.00
|
56.10
|
55.78
|
30.44
|
129,100
|
|
|