|
Closing price on 7/8/2025
|
|
Open |
61.50 |
High |
62.60 |
Low |
61.50 |
Volume |
944,800 |
Split-adjusted Price |
62.50 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2025
|
+2.10 / +3.48%
|
61.50
|
62.60
|
61.50
|
62.50
|
62.05
|
62.50
|
944,800
|
|
7/7/2025
|
+0.80 / +1.34%
|
60.80
|
61.00
|
59.70
|
60.40
|
60.29
|
60.40
|
267,900
|
|
7/4/2025
|
-0.40 / -0.67%
|
60.10
|
61.90
|
59.30
|
59.60
|
60.32
|
59.60
|
533,100
|
|
7/3/2025
|
-3.60 / -5.66%
|
61.00
|
62.90
|
59.40
|
60.00
|
60.73
|
60.00
|
1,230,600
|
|
7/2/2025
|
+2.60 / +4.26%
|
61.60
|
64.90
|
60.50
|
63.60
|
63.53
|
63.60
|
1,097,800
|
|
7/1/2025
|
0.00 / 0.00%
|
60.60
|
61.00
|
59.10
|
61.00
|
60.15
|
61.00
|
777,900
|
|
6/30/2025
|
0.00 / 0.00%
|
61.70
|
61.70
|
60.00
|
61.00
|
60.94
|
61.00
|
348,000
|
|
6/27/2025
|
+0.50 / +0.83%
|
60.40
|
61.00
|
59.00
|
61.00
|
59.82
|
61.00
|
711,700
|
|
6/26/2025
|
-0.90 / -1.47%
|
61.50
|
61.90
|
60.10
|
60.50
|
60.73
|
60.50
|
447,800
|
|
6/25/2025
|
+1.00 / +1.66%
|
60.50
|
61.70
|
59.60
|
61.40
|
60.59
|
61.40
|
727,600
|
|
6/24/2025
|
+1.30 / +2.20%
|
59.50
|
61.50
|
58.20
|
60.40
|
59.80
|
60.40
|
1,098,400
|
|
6/23/2025
|
+3.40 / +6.10%
|
55.50
|
59.50
|
55.00
|
59.10
|
57.74
|
59.10
|
1,394,400
|
|
6/20/2025
|
+0.40 / +0.72%
|
56.70
|
57.40
|
55.60
|
55.70
|
56.23
|
55.70
|
1,525,400
|
|
6/19/2025
|
+3.60 / +6.96%
|
52.70
|
55.30
|
52.70
|
55.30
|
54.32
|
55.30
|
1,289,300
|
|
6/18/2025
|
-1.00 / -1.90%
|
52.80
|
53.20
|
51.50
|
51.70
|
52.26
|
51.70
|
480,100
|
|
6/17/2025
|
+1.00 / +1.93%
|
51.90
|
54.00
|
51.80
|
52.70
|
52.99
|
52.70
|
672,000
|
|
6/16/2025
|
+0.70 / +1.37%
|
51.00
|
51.70
|
51.00
|
51.70
|
51.35
|
51.70
|
308,200
|
|
6/13/2025
|
-1.70 / -3.23%
|
52.00
|
52.30
|
50.70
|
51.00
|
51.40
|
51.00
|
1,118,100
|
|
6/12/2025
|
+1.40 / +2.73%
|
51.20
|
53.40
|
51.20
|
52.70
|
52.32
|
52.70
|
731,800
|
|
6/11/2025
|
+0.10 / +0.20%
|
51.20
|
52.40
|
51.10
|
51.30
|
51.59
|
51.30
|
386,700
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,850,400
|
7.70
|
3.08%
|
|
|
ABS
|
426,700
|
3.84
|
0.79%
|
|
|
APC
|
700
|
7.80
|
2.63%
|
|
|
APH
|
1,203,800
|
6.54
|
3.81%
|
|
|
APP
|
46,000
|
6.80
|
-2.86%
|
|
|
BMP
|
120,200
|
142.30
|
-1.11%
|
|
|
BRC
|
1,300
|
14.15
|
0.00%
|
|
|
BRR
|
2,500
|
19.00
|
0.00%
|
|
|
CSV
|
994,200
|
36.25
|
0.28%
|
|
|
|
Market Update
Last updated at 2:50:01 PM
|
|
|
|
|