|
Closing price on 10/10/2022
|
|
Open |
45.40 |
High |
48.00 |
Low |
45.40 |
Volume |
404,600 |
Split-adjusted Price |
41.87 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2022
|
+1.15 / +2.48%
|
45.40
|
48.00
|
45.40
|
47.60
|
46.70
|
41.87
|
404,600
|
|
10/7/2022
|
-3.45 / -6.91%
|
47.80
|
49.00
|
46.45
|
46.45
|
46.75
|
40.86
|
1,263,200
|
|
10/6/2022
|
-2.60 / -4.95%
|
52.40
|
52.60
|
49.90
|
49.90
|
51.11
|
43.89
|
464,000
|
|
10/5/2022
|
+1.00 / +1.94%
|
52.90
|
53.50
|
52.00
|
52.50
|
52.65
|
46.18
|
447,300
|
|
10/4/2022
|
+0.20 / +0.39%
|
52.80
|
52.80
|
49.20
|
51.50
|
50.49
|
45.30
|
686,000
|
|
10/3/2022
|
-3.80 / -6.90%
|
54.70
|
55.00
|
51.30
|
51.30
|
53.17
|
45.13
|
362,300
|
|
9/30/2022
|
0.00 / 0.00%
|
54.50
|
55.30
|
52.50
|
55.10
|
53.62
|
48.47
|
618,800
|
|
9/29/2022
|
-3.40 / -5.81%
|
59.00
|
59.20
|
55.10
|
55.10
|
57.16
|
48.47
|
465,000
|
|
9/28/2022
|
-1.50 / -2.50%
|
59.90
|
59.90
|
56.20
|
58.50
|
58.07
|
51.46
|
683,100
|
|
9/27/2022
|
0.00 / 0.00%
|
59.80
|
60.10
|
59.40
|
60.00
|
59.77
|
52.78
|
364,100
|
|
9/26/2022
|
-2.20 / -3.54%
|
61.20
|
62.00
|
58.00
|
60.00
|
59.38
|
52.78
|
1,020,300
|
|
9/23/2022
|
-0.80 / -1.27%
|
62.60
|
63.80
|
62.20
|
62.20
|
62.95
|
54.71
|
254,300
|
|
9/22/2022
|
+0.20 / +0.32%
|
61.80
|
63.50
|
61.50
|
63.00
|
62.43
|
55.42
|
318,000
|
|
9/21/2022
|
+0.30 / +0.48%
|
62.00
|
63.40
|
62.00
|
62.80
|
62.80
|
55.24
|
313,000
|
|
9/20/2022
|
+1.50 / +2.46%
|
61.50
|
62.50
|
61.00
|
62.50
|
61.87
|
54.98
|
654,600
|
|
9/19/2022
|
-4.50 / -6.87%
|
64.70
|
64.90
|
61.00
|
61.00
|
62.77
|
53.66
|
1,299,700
|
|
9/16/2022
|
-2.00 / -2.96%
|
67.00
|
67.40
|
65.00
|
65.50
|
66.17
|
57.62
|
956,500
|
|
9/15/2022
|
+0.60 / +0.90%
|
66.80
|
68.30
|
66.70
|
67.50
|
67.56
|
59.38
|
544,400
|
|
9/14/2022
|
-0.40 / -0.59%
|
65.80
|
67.00
|
65.70
|
66.90
|
66.29
|
58.85
|
690,400
|
|
9/13/2022
|
+0.30 / +0.45%
|
67.00
|
67.70
|
66.80
|
67.30
|
67.16
|
59.20
|
416,600
|
|
9/12/2022
|
-1.00 / -1.47%
|
68.20
|
68.50
|
66.80
|
67.00
|
67.32
|
58.94
|
477,300
|
|
9/9/2022
|
+1.50 / +2.26%
|
67.00
|
68.00
|
65.40
|
68.00
|
66.82
|
59.82
|
648,000
|
|
9/8/2022
|
+0.30 / +0.45%
|
67.00
|
67.50
|
65.00
|
66.50
|
66.59
|
58.50
|
1,094,300
|
|
9/7/2022
|
-4.60 / -6.50%
|
70.70
|
71.70
|
66.20
|
66.20
|
69.55
|
58.23
|
2,035,600
|
|
9/6/2022
|
-1.30 / -1.80%
|
71.70
|
72.70
|
70.70
|
70.80
|
71.48
|
62.28
|
700,200
|
|
9/5/2022
|
+1.50 / +2.12%
|
70.60
|
73.40
|
70.20
|
72.10
|
71.97
|
63.42
|
1,499,600
|
|
8/31/2022
|
-0.10 / -0.14%
|
70.70
|
71.40
|
69.80
|
70.60
|
70.31
|
62.10
|
583,800
|
|
8/30/2022
|
+2.60 / +3.82%
|
68.60
|
72.50
|
68.00
|
70.70
|
71.12
|
62.19
|
2,499,000
|
|
8/29/2022
|
-1.30 / -1.87%
|
67.60
|
68.20
|
65.80
|
68.10
|
66.98
|
59.90
|
918,000
|
|
8/26/2022
|
-0.20 / -0.29%
|
70.00
|
70.60
|
68.50
|
69.40
|
69.34
|
61.05
|
634,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,681,700
|
9.68
|
0.83%
|
|
|
ABS
|
795,200
|
4.31
|
2.62%
|
|
|
APC
|
2,200
|
6.80
|
-2.86%
|
|
|
APH
|
1,770,000
|
6.05
|
-2.58%
|
|
|
APP
|
2,300
|
6.00
|
0.00%
|
|
|
BMP
|
338,700
|
109.00
|
0.18%
|
|
|
BRC
|
14,600
|
12.60
|
0.40%
|
|
|
BRR
|
0
|
17.60
|
0.00%
|
|
|
CSV
|
4,411,900
|
39.25
|
2.21%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|