PHR(PHR)
PHR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.84 | $8.95 | $8.42 | $8.85 | 1.86M |
| 5/19/2026 | $9.28 | $9.42 | $8.99 | $9.17 | 1.45M |
| 5/18/2026 | $8.85 | $9.22 | $8.75 | $9.08 | 1.71M |
| 5/15/2026 | $8.59 | $9.04 | $8.59 | $8.77 | 1.55M |
| 5/14/2026 | $9.12 | $9.26 | $8.64 | $8.77 | 1.89M |
| 5/13/2026 | $9.44 | $9.57 | $8.98 | $9.19 | 1.14M |
| 5/12/2026 | $9.50 | $9.68 | $9.42 | $9.61 | 1.05M |
| 5/11/2026 | $10.10 | $10.21 | $9.50 | $9.57 | 984,217 |
| 5/8/2026 | $9.71 | $10.27 | $9.63 | $10.17 | 1.27M |
| 5/7/2026 | $9.59 | $10.05 | $9.56 | $9.83 | 1.38M |
| 5/6/2026 | $9.57 | $9.57 | $9.34 | $9.53 | 977,708 |
| 5/5/2026 | $9.55 | $9.71 | $9.43 | $9.65 | 960,400 |
| 5/4/2026 | $9.69 | $9.93 | $9.55 | $9.67 | 1.02M |
| 5/1/2026 | $9.44 | $9.77 | $9.27 | $9.67 | 1.63M |
| 4/30/2026 | $9.20 | $9.24 | $8.85 | $9.21 | 1.31M |
| 4/29/2026 | $9.38 | $9.40 | $9.13 | $9.37 | 899,722 |
| 4/28/2026 | $9.67 | $9.91 | $9.36 | $9.42 | 1.02M |
| 4/27/2026 | $9.49 | $9.78 | $9.46 | $9.62 | 1.61M |
| 4/24/2026 | $8.83 | $9.55 | $8.71 | $9.54 | 1.46M |
| 4/23/2026 | $9.20 | $9.20 | $8.72 | $8.85 | 1.42M |
| 4/22/2026 | $9.35 | $9.56 | $9.22 | $9.32 | 1.25M |
| 4/21/2026 | $9.50 | $9.86 | $9.32 | $9.36 | 1.28M |
| 4/20/2026 | $9.06 | $9.46 | $9.00 | $9.43 | 1.44M |
| 4/17/2026 | $9.28 | $9.50 | $9.13 | $9.17 | 1.60M |
| 4/16/2026 | $9.08 | $9.40 | $9.07 | $9.17 | 1.60M |
| 4/15/2026 | $8.59 | $9.13 | $8.58 | $9.06 | 1.73M |
| 4/14/2026 | $8.58 | $8.84 | $8.53 | $8.60 | 1.50M |
| 4/13/2026 | $8.03 | $8.60 | $8.01 | $8.56 | 2.20M |
| 4/10/2026 | $8.09 | $8.15 | $7.80 | $8.06 | 2.62M |
| 4/9/2026 | $8.61 | $8.64 | $8.01 | $8.09 | 2.20M |
| 4/8/2026 | $9.38 | $9.43 | $8.64 | $8.75 | 1.87M |
| 4/7/2026 | $9.11 | $9.43 | $8.97 | $9.06 | 2.69M |
| 4/6/2026 | $8.64 | $9.20 | $8.36 | $9.15 | 3.31M |
| 4/2/2026 | $8.56 | $8.56 | $8.12 | $8.37 | 3.53M |
| 4/1/2026 | $8.40 | $8.76 | $8.14 | $8.40 | 4.30M |
| 3/31/2026 | $8.02 | $9.00 | $7.77 | $8.38 | 16.32M |
| 3/30/2026 | $11.00 | $11.45 | $11.00 | $11.41 | 3.05M |
| 3/27/2026 | $11.51 | $11.59 | $10.92 | $10.98 | 1.28M |
| 3/26/2026 | $11.19 | $11.80 | $11.13 | $11.65 | 1.15M |
| 3/25/2026 | $11.45 | $11.47 | $10.89 | $11.28 | 916,124 |
| 3/24/2026 | $11.48 | $11.63 | $11.12 | $11.28 | 1.93M |
| 3/23/2026 | $11.97 | $12.29 | $11.62 | $11.80 | 1.50M |
| 3/20/2026 | $12.34 | $12.36 | $11.62 | $11.86 | 2.22M |
| 3/19/2026 | $11.22 | $11.81 | $11.15 | $11.77 | 3.45M |
| 3/18/2026 | $11.04 | $11.27 | $10.91 | $11.20 | 2.06M |
| 3/17/2026 | $11.34 | $11.43 | $11.05 | $11.19 | 1.70M |
| 3/16/2026 | $10.97 | $11.28 | $10.75 | $10.99 | 1.25M |
| 3/13/2026 | $11.16 | $11.27 | $10.77 | $10.97 | 1.58M |
| 3/12/2026 | $11.26 | $11.55 | $10.99 | $11.00 | 1.58M |
| 3/11/2026 | $11.81 | $11.81 | $11.16 | $11.34 | 1.29M |
| 3/10/2026 | $12.02 | $12.33 | $11.28 | $11.75 | 1.56M |
| 3/9/2026 | $11.67 | $12.14 | $11.51 | $12.06 | 1.37M |
| 3/6/2026 | $12.16 | $12.23 | $11.69 | $12.05 | 1.27M |
| 3/5/2026 | $12.61 | $12.84 | $11.76 | $12.08 | 2.73M |
| 3/4/2026 | $12.48 | $12.88 | $12.35 | $12.63 | 1.15M |
| 3/3/2026 | $12.01 | $12.59 | $11.84 | $12.37 | 1.34M |
| 3/2/2026 | $11.99 | $12.35 | $11.99 | $12.27 | 865,300 |
| 2/27/2026 | $12.00 | $12.45 | $11.81 | $12.33 | 2.00M |
| 2/26/2026 | $11.87 | $12.45 | $11.86 | $12.33 | 1.23M |
| 2/25/2026 | $11.75 | $11.92 | $11.31 | $11.83 | 811,100 |
| 2/24/2026 | $11.62 | $11.90 | $11.43 | $11.66 | 1.61M |
| 2/23/2026 | $12.47 | $12.71 | $11.54 | $11.70 | 1.65M |
| 2/20/2026 | $12.50 | $12.82 | $12.23 | $12.71 | 2.11M |
| 2/19/2026 | $11.99 | $12.61 | $11.80 | $12.58 | 2.15M |