|
Closing price on 9/24/2026
|
|
| Open |
31.70 |
| High |
32.55 |
| Low |
31.70 |
| Volume |
456,200 |
| Split-adjusted Price |
32.00 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2026
|
+0.35 / +1.11%
|
31.70
|
32.55
|
31.70
|
32.00
|
32.10
|
32.00
|
456,200
|
|
|
9/23/2026
|
0.00 / 0.00%
|
31.70
|
32.25
|
31.60
|
31.65
|
31.83
|
31.65
|
428,300
|
|
|
9/22/2026
|
-0.05 / -0.16%
|
31.85
|
31.95
|
31.65
|
31.65
|
31.73
|
31.65
|
182,800
|
|
|
9/21/2026
|
+0.15 / +0.48%
|
31.60
|
31.95
|
31.60
|
31.70
|
31.78
|
31.70
|
231,900
|
|
|
9/18/2026
|
-0.15 / -0.47%
|
31.80
|
32.00
|
31.50
|
31.55
|
31.65
|
31.55
|
214,200
|
|
|
9/17/2026
|
-0.05 / -0.16%
|
31.55
|
32.00
|
31.45
|
31.70
|
31.70
|
31.70
|
156,800
|
|
|
9/16/2026
|
+0.35 / +1.11%
|
31.50
|
32.50
|
31.30
|
31.75
|
31.90
|
31.75
|
326,600
|
|
|
9/15/2026
|
+0.30 / +0.96%
|
30.95
|
31.80
|
30.90
|
31.40
|
31.39
|
31.40
|
558,300
|
|
|
9/14/2026
|
-1.70 / -5.18%
|
32.60
|
33.30
|
30.80
|
31.10
|
32.01
|
31.10
|
800,300
|
|
|
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
|
|
|