|
Closing price on 1/31/2020
|
|
| Open |
38.70 |
| High |
39.00 |
| Low |
36.35 |
| Volume |
472,930 |
| Split-adjusted Price |
14.49 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-2.65 / -6.79%
|
38.70
|
39.00
|
36.35
|
36.35
|
37.55
|
14.49
|
472,930
|
|
|
1/30/2020
|
-1.00 / -2.50%
|
39.50
|
39.50
|
38.70
|
39.00
|
39.05
|
15.55
|
136,110
|
|
|
1/22/2020
|
+1.05 / +2.70%
|
38.80
|
40.00
|
38.80
|
40.00
|
39.54
|
15.95
|
222,560
|
|
|
1/21/2020
|
-0.35 / -0.89%
|
39.50
|
39.50
|
38.85
|
38.95
|
39.08
|
15.53
|
807,700
|
|
|
1/20/2020
|
-0.85 / -2.12%
|
40.40
|
40.60
|
39.30
|
39.30
|
39.84
|
15.67
|
784,830
|
|
|
1/17/2020
|
+0.05 / +0.12%
|
40.20
|
41.40
|
40.00
|
40.15
|
40.43
|
16.01
|
176,820
|
|
|
1/16/2020
|
+1.45 / +3.75%
|
38.90
|
40.60
|
38.70
|
40.10
|
39.91
|
15.99
|
381,300
|
|
|
1/15/2020
|
0.00 / 0.00%
|
38.65
|
38.70
|
38.30
|
38.65
|
38.54
|
15.41
|
115,650
|
|
|
1/14/2020
|
+0.30 / +0.78%
|
38.35
|
38.70
|
37.90
|
38.65
|
38.25
|
15.41
|
299,190
|
|
|
1/13/2020
|
-0.55 / -1.41%
|
38.75
|
38.75
|
38.15
|
38.35
|
38.37
|
15.29
|
327,930
|
|
|
1/10/2020
|
-0.10 / -0.26%
|
39.45
|
40.00
|
38.50
|
38.90
|
39.40
|
15.51
|
445,810
|
|
|
1/9/2020
|
+1.50 / +4.00%
|
38.40
|
39.40
|
38.30
|
39.00
|
38.85
|
15.55
|
376,570
|
|
|
1/8/2020
|
-1.50 / -3.85%
|
38.80
|
38.80
|
37.15
|
37.50
|
37.91
|
14.95
|
634,230
|
|
|
1/7/2020
|
-0.10 / -0.26%
|
39.50
|
39.50
|
38.70
|
39.00
|
39.00
|
15.55
|
387,823
|
|
|
1/6/2020
|
-1.20 / -2.98%
|
40.40
|
40.40
|
38.85
|
39.10
|
39.67
|
15.59
|
403,240
|
|
|
1/3/2020
|
+1.55 / +4.00%
|
38.75
|
40.70
|
38.75
|
40.30
|
40.03
|
16.07
|
591,930
|
|
|
1/2/2020
|
+0.55 / +1.44%
|
38.20
|
39.30
|
37.90
|
38.75
|
38.67
|
15.45
|
481,360
|
|
|
12/31/2019
|
-0.30 / -0.78%
|
37.90
|
38.90
|
37.75
|
38.20
|
38.41
|
15.23
|
944,450
|
|
|
12/30/2019
|
-1.95 / -4.82%
|
40.45
|
40.95
|
38.30
|
38.50
|
39.75
|
15.35
|
808,280
|
|
|
12/27/2019
|
-0.10 / -0.25%
|
40.00
|
41.40
|
40.00
|
40.45
|
40.45
|
16.13
|
520,590
|
|
|
12/26/2019
|
-0.85 / -2.05%
|
40.95
|
42.20
|
40.40
|
40.55
|
41.14
|
16.16
|
362,430
|
|
|
12/25/2019
|
+1.40 / +3.50%
|
40.90
|
42.60
|
40.20
|
41.40
|
41.42
|
16.50
|
342,670
|
|
|
12/24/2019
|
-4.80 / -10.71%
|
41.00
|
42.00
|
39.30
|
40.00
|
40.08
|
15.95
|
1,525,810
|
|
|
12/23/2019
|
-2.85 / -5.98%
|
47.90
|
48.40
|
44.40
|
44.80
|
45.72
|
16.66
|
1,105,750
|
|
|
12/20/2019
|
-3.45 / -6.75%
|
51.10
|
52.40
|
47.60
|
47.65
|
48.74
|
17.72
|
1,411,640
|
|
|
12/19/2019
|
-1.30 / -2.48%
|
51.90
|
52.60
|
50.90
|
51.10
|
51.54
|
19.01
|
483,430
|
|
|
12/18/2019
|
+0.30 / +0.58%
|
52.00
|
53.40
|
51.90
|
52.40
|
52.77
|
19.49
|
311,030
|
|
|
12/17/2019
|
0.00 / 0.00%
|
52.10
|
52.40
|
51.80
|
52.10
|
52.00
|
19.38
|
149,370
|
|
|
12/16/2019
|
+0.30 / +0.58%
|
51.90
|
52.10
|
51.50
|
52.10
|
51.83
|
19.38
|
200,550
|
|
|
12/13/2019
|
-0.20 / -0.38%
|
52.00
|
53.00
|
51.50
|
51.80
|
52.16
|
19.27
|
522,720
|
|
|