Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.38 | 0.03 | 0.16% | 18.38 | 18.38 | 18.38 | 0 |
| May 09 2024 | 18.35 | 0.13 | 0.71% | 18.35 | 18.35 | 18.35 | 0 |
| May 08 2024 | 18.22 | 0.06 | 0.33% | 18.22 | 18.22 | 18.22 | 0 |
| May 07 2024 | 18.16 | -0.01 | -0.06% | 18.16 | 18.16 | 18.16 | 0 |
| May 06 2024 | 18.17 | 0.04 | 0.22% | 18.21 | 18.21 | 18.17 | 1,500 |
| May 03 2024 | 18.13 | 0.15 | 0.83% | 18.13 | 18.13 | 18.13 | 0 |
| May 02 2024 | 17.98 | 0.10 | 0.56% | 17.98 | 17.98 | 17.98 | 0 |
| May 01 2024 | 17.88 | 0.03 | 0.17% | 17.88 | 17.88 | 17.88 | 0 |
| Apr 30 2024 | 17.85 | -0.07 | -0.39% | 17.85 | 17.85 | 17.85 | 0 |
| Apr 29 2024 | 17.92 | 0.04 | 0.22% | 17.92 | 17.92 | 17.92 | 4 |
| Apr 26 2024 | 17.88 | 0.00 | 0.00% | 17.88 | 17.88 | 17.88 | 0 |
| Apr 25 2024 | 17.88 | -0.23 | -1.27% | 17.88 | 17.88 | 17.88 | 0 |
| Apr 24 2024 | 18.11 | -0.03 | -0.17% | 18.11 | 18.11 | 18.11 | 0 |
| Apr 23 2024 | 18.14 | 0.04 | 0.22% | 18.28 | 18.30 | 18.14 | 12,600 |
| Apr 22 2024 | 18.10 | 0.21 | 1.17% | 17.96 | 18.10 | 17.96 | 575 |
| Apr 19 2024 | 17.89 | 0.02 | 0.11% | 17.89 | 17.89 | 17.89 | 5 |
| Apr 18 2024 | 17.87 | -0.02 | -0.11% | 17.91 | 17.91 | 17.87 | 400 |
| Apr 17 2024 | 17.89 | -0.13 | -0.72% | 17.89 | 17.89 | 17.89 | 0 |
| Apr 16 2024 | 18.02 | -0.10 | -0.55% | 18.16 | 18.16 | 18.02 | 100 |
| Apr 15 2024 | 18.12 | -0.23 | -1.25% | 18.12 | 18.12 | 18.12 | 0 |
| Apr 12 2024 | 18.35 | -0.14 | -0.76% | 18.35 | 18.35 | 18.35 | 0 |
| Apr 11 2024 | 18.49 | -0.01 | -0.05% | 18.50 | 18.50 | 18.49 | 630 |
| Apr 10 2024 | 18.50 | -0.41 | -2.17% | 18.43 | 18.56 | 18.43 | 700 |
| Apr 09 2024 | 18.91 | 0.21 | 1.12% | 18.91 | 18.91 | 18.91 | 0 |
| Apr 08 2024 | 18.70 | 0.08 | 0.43% | 18.70 | 18.70 | 18.70 | 0 |
| Apr 05 2024 | 18.62 | 0.13 | 0.70% | 18.62 | 18.62 | 18.62 | 0 |
| Apr 04 2024 | 18.49 | -0.06 | -0.32% | 18.57 | 18.57 | 18.49 | 1,302 |
| Apr 03 2024 | 18.55 | -0.12 | -0.64% | 18.55 | 18.55 | 18.55 | 0 |
| Apr 02 2024 | 18.67 | -0.28 | -1.48% | 18.67 | 18.67 | 18.67 | 0 |
| Apr 01 2024 | 18.95 | -0.19 | -0.99% | 18.95 | 18.95 | 18.95 | 0 |
| Mar 28 2024 | 19.14 | 0.11 | 0.58% | 19.05 | 19.14 | 19.05 | 300 |
| Mar 27 2024 | 19.03 | 0.23 | 1.22% | 19.03 | 19.03 | 19.03 | 0 |
| Mar 26 2024 | 18.80 | -0.01 | -0.05% | 18.80 | 18.80 | 18.80 | 1 |
| Mar 25 2024 | 18.81 | -0.15 | -0.79% | 18.97 | 18.97 | 18.81 | 1,862 |
| Mar 22 2024 | 18.96 | -0.25 | -1.30% | 18.96 | 18.96 | 18.96 | 0 |
| Mar 21 2024 | 19.21 | 0.08 | 0.42% | 19.24 | 19.24 | 19.21 | 400 |
| Mar 20 2024 | 19.13 | 0.02 | 0.10% | 19.13 | 19.13 | 19.13 | 0 |
| Mar 19 2024 | 19.11 | 0.03 | 0.16% | 19.11 | 19.11 | 19.11 | 0 |
| Mar 18 2024 | 19.08 | 0.11 | 0.58% | 18.94 | 19.08 | 18.94 | 100 |
| Mar 15 2024 | 18.97 | -0.03 | -0.16% | 18.97 | 18.97 | 18.97 | 0 |
| Mar 14 2024 | 19.00 | -0.13 | -0.68% | 19.00 | 19.00 | 19.00 | 100 |
| Mar 13 2024 | 19.13 | -0.18 | -0.93% | 19.13 | 19.13 | 19.13 | 78 |
| Mar 12 2024 | 19.31 | 0.01 | 0.05% | 19.31 | 19.31 | 19.31 | 0 |
| Mar 11 2024 | 19.30 | -0.06 | -0.31% | 19.30 | 19.30 | 19.30 | 0 |
| Mar 08 2024 | 19.36 | 0.06 | 0.31% | 19.39 | 19.39 | 19.36 | 100 |
| Mar 07 2024 | 19.30 | 0.15 | 0.78% | 19.30 | 19.30 | 19.30 | 0 |
| Mar 06 2024 | 19.15 | -0.10 | -0.52% | 19.15 | 19.15 | 19.15 | 0 |
| Mar 05 2024 | 19.25 | -0.12 | -0.62% | 19.25 | 19.25 | 19.25 | 0 |
| Mar 04 2024 | 19.37 | 0.05 | 0.26% | 19.37 | 19.37 | 19.37 | 0 |
| Mar 01 2024 | 19.32 | 0.16 | 0.84% | 19.24 | 19.32 | 19.24 | 400 |
| Feb 29 2024 | 19.16 | -0.01 | -0.05% | 19.16 | 19.16 | 19.16 | 0 |
| Feb 28 2024 | 19.17 | 0.03 | 0.16% | 19.27 | 19.27 | 19.17 | 200 |
| Feb 27 2024 | 19.14 | -0.05 | -0.26% | 19.14 | 19.14 | 19.14 | 0 |
| Feb 26 2024 | 19.19 | -0.26 | -1.34% | 19.17 | 19.19 | 19.17 | 1,006 |
| Feb 23 2024 | 19.45 | 0.10 | 0.52% | 19.45 | 19.45 | 19.45 | 100 |
| Feb 22 2024 | 19.35 | -0.01 | -0.05% | 19.40 | 19.40 | 19.35 | 100 |
| Feb 21 2024 | 19.36 | 0.14 | 0.73% | 19.36 | 19.36 | 19.36 | 0 |
| Feb 20 2024 | 19.22 | -0.09 | -0.47% | 19.22 | 19.22 | 19.22 | 0 |
| Feb 16 2024 | 19.31 | -0.03 | -0.16% | 19.31 | 19.31 | 19.31 | 0 |
| Feb 15 2024 | 19.34 | 0.12 | 0.62% | 19.34 | 19.34 | 19.34 | 0 |
| Feb 14 2024 | 19.22 | 0.26 | 1.37% | 19.22 | 19.22 | 19.22 | 0 |
| Feb 13 2024 | 18.96 | -0.32 | -1.66% | 18.88 | 18.96 | 18.83 | 707 |
