|
Closing price on 6/10/2025
|
|
| Open |
50.90 |
| High |
51.60 |
| Low |
50.50 |
| Volume |
690,800 |
| Split-adjusted Price |
51.20 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
+0.30 / +0.59%
|
50.90
|
51.60
|
50.50
|
51.20
|
51.10
|
51.20
|
690,800
|
|
|
6/9/2025
|
+0.20 / +0.39%
|
50.20
|
51.30
|
50.20
|
50.90
|
50.73
|
50.90
|
474,500
|
|
|
6/6/2025
|
+0.10 / +0.20%
|
50.80
|
51.50
|
50.30
|
50.70
|
50.85
|
50.70
|
554,300
|
|
|
6/5/2025
|
-0.70 / -1.36%
|
51.80
|
52.50
|
50.60
|
50.60
|
51.61
|
50.60
|
562,600
|
|
|
6/4/2025
|
+0.50 / +0.98%
|
50.80
|
52.20
|
50.80
|
51.30
|
51.42
|
51.30
|
497,600
|
|
|
6/3/2025
|
-0.20 / -0.39%
|
50.90
|
51.80
|
50.80
|
50.80
|
51.21
|
50.80
|
618,900
|
|
|
6/2/2025
|
-0.30 / -0.58%
|
51.20
|
51.40
|
49.00
|
51.00
|
50.79
|
51.00
|
567,300
|
|
|
5/30/2025
|
-1.10 / -2.10%
|
53.00
|
53.00
|
51.10
|
51.30
|
51.69
|
51.30
|
874,900
|
|
|
5/29/2025
|
+3.00 / +6.07%
|
50.30
|
52.40
|
50.30
|
52.40
|
51.60
|
52.40
|
1,554,800
|
|
|
5/28/2025
|
+0.10 / +0.20%
|
50.00
|
50.50
|
49.15
|
49.40
|
49.65
|
49.40
|
832,000
|
|
|
5/27/2025
|
+0.85 / +1.75%
|
49.20
|
49.95
|
49.10
|
49.30
|
49.42
|
49.30
|
1,206,900
|
|
|
5/26/2025
|
+3.15 / +6.95%
|
45.75
|
48.45
|
44.80
|
48.45
|
47.10
|
48.45
|
1,112,200
|
|
|
5/23/2025
|
-0.25 / -0.55%
|
45.60
|
45.60
|
45.10
|
45.30
|
45.30
|
45.30
|
391,700
|
|
|
5/22/2025
|
-0.10 / -0.22%
|
45.60
|
46.20
|
45.35
|
45.55
|
45.63
|
45.55
|
472,400
|
|
|
5/21/2025
|
-0.80 / -1.72%
|
46.75
|
46.75
|
45.55
|
45.65
|
45.86
|
45.65
|
445,200
|
|
|
5/20/2025
|
+0.25 / +0.54%
|
46.20
|
47.00
|
45.85
|
46.45
|
46.40
|
46.45
|
521,500
|
|
|
5/19/2025
|
-0.10 / -0.22%
|
46.30
|
46.65
|
45.70
|
46.20
|
46.16
|
46.20
|
422,100
|
|
|
5/16/2025
|
-0.70 / -1.49%
|
47.20
|
47.20
|
46.30
|
46.30
|
46.78
|
46.30
|
690,900
|
|
|
5/15/2025
|
-0.45 / -0.95%
|
47.55
|
47.60
|
46.55
|
47.00
|
46.96
|
47.00
|
645,800
|
|
|
5/14/2025
|
-0.75 / -1.56%
|
48.20
|
48.20
|
47.40
|
47.45
|
47.64
|
47.45
|
819,400
|
|
|
5/13/2025
|
+0.50 / +1.05%
|
48.70
|
48.70
|
47.80
|
48.20
|
48.18
|
48.20
|
577,700
|
|
|
5/12/2025
|
+1.40 / +3.02%
|
46.35
|
47.70
|
46.25
|
47.70
|
47.12
|
47.70
|
724,500
|
|
|
5/9/2025
|
-0.60 / -1.28%
|
47.40
|
47.50
|
46.10
|
46.30
|
46.64
|
46.30
|
552,100
|
|
|
5/8/2025
|
+1.95 / +4.34%
|
45.10
|
47.45
|
45.00
|
46.90
|
46.37
|
46.90
|
1,385,900
|
|
|
5/7/2025
|
+0.15 / +0.33%
|
44.80
|
45.90
|
44.25
|
44.95
|
45.20
|
44.95
|
720,600
|
|
|
5/6/2025
|
-0.10 / -0.22%
|
45.50
|
45.50
|
44.60
|
44.80
|
44.99
|
44.80
|
502,900
|
|
|
5/5/2025
|
+1.50 / +3.46%
|
43.45
|
44.90
|
43.45
|
44.90
|
44.23
|
44.90
|
372,100
|
|
|
4/29/2025
|
+0.10 / +0.23%
|
43.10
|
43.65
|
42.95
|
43.40
|
43.40
|
43.40
|
370,000
|
|
|
4/28/2025
|
+0.25 / +0.58%
|
43.70
|
43.70
|
42.85
|
43.30
|
43.02
|
43.30
|
348,700
|
|
|
4/25/2025
|
+0.15 / +0.35%
|
43.00
|
44.20
|
42.80
|
43.05
|
43.36
|
43.05
|
628,200
|
|
|