|
|
Closing price on 10/26/2023
|
|
| Open |
47.50 |
| High |
47.85 |
| Low |
45.05 |
| Volume |
765,900 |
| Split-adjusted Price |
45.25 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-3.15 / -6.51%
|
47.50
|
47.85
|
45.05
|
45.25
|
45.80
|
45.25
|
765,900
|
|
|
10/25/2023
|
+0.35 / +0.73%
|
48.10
|
48.50
|
48.00
|
48.40
|
48.23
|
48.40
|
208,300
|
|
|
10/24/2023
|
+1.20 / +2.56%
|
46.95
|
48.40
|
46.95
|
48.05
|
47.75
|
48.05
|
359,600
|
|
|
10/23/2023
|
-0.75 / -1.58%
|
47.60
|
47.90
|
46.65
|
46.85
|
47.12
|
46.85
|
190,100
|
|
|
10/20/2023
|
+0.80 / +1.71%
|
46.50
|
47.60
|
45.50
|
47.60
|
46.55
|
47.60
|
460,400
|
|
|
10/19/2023
|
-1.10 / -2.30%
|
48.00
|
48.00
|
46.75
|
46.80
|
47.17
|
46.80
|
345,500
|
|
|
10/18/2023
|
-1.10 / -2.24%
|
49.90
|
49.90
|
46.40
|
47.90
|
48.36
|
47.90
|
663,100
|
|
|
10/17/2023
|
-2.10 / -4.11%
|
51.30
|
51.90
|
49.00
|
49.00
|
50.85
|
49.00
|
561,300
|
|
|
10/16/2023
|
+0.30 / +0.59%
|
51.50
|
52.30
|
50.90
|
51.10
|
51.60
|
51.10
|
679,000
|
|
|
10/13/2023
|
+1.40 / +2.83%
|
49.20
|
50.80
|
49.15
|
50.80
|
49.98
|
50.80
|
537,100
|
|
|
10/12/2023
|
-0.10 / -0.20%
|
49.85
|
50.60
|
49.40
|
49.40
|
49.99
|
49.40
|
380,300
|
|
|
10/11/2023
|
+1.00 / +2.06%
|
48.70
|
49.80
|
48.45
|
49.50
|
49.24
|
49.50
|
326,700
|
|
|
10/10/2023
|
+0.05 / +0.10%
|
48.95
|
48.95
|
48.50
|
48.50
|
48.72
|
48.50
|
334,800
|
|
|
10/9/2023
|
-0.10 / -0.21%
|
48.50
|
48.80
|
48.25
|
48.45
|
48.53
|
48.45
|
286,000
|
|
|
10/6/2023
|
+0.90 / +1.89%
|
47.30
|
48.55
|
47.10
|
48.55
|
47.93
|
48.55
|
187,200
|
|
|
10/5/2023
|
+0.55 / +1.17%
|
47.50
|
48.85
|
47.00
|
47.65
|
48.15
|
47.65
|
445,800
|
|
|
10/4/2023
|
+0.50 / +1.07%
|
46.00
|
47.70
|
46.00
|
47.10
|
46.87
|
47.10
|
239,600
|
|
|
10/3/2023
|
-1.40 / -2.92%
|
47.10
|
47.80
|
46.20
|
46.60
|
47.10
|
46.60
|
410,400
|
|
|
10/2/2023
|
+0.60 / +1.27%
|
47.40
|
48.40
|
47.05
|
48.00
|
47.98
|
48.00
|
136,400
|
|
|
9/29/2023
|
-0.30 / -0.63%
|
48.50
|
48.50
|
47.30
|
47.40
|
47.80
|
47.40
|
304,700
|
|
|
9/28/2023
|
-0.30 / -0.63%
|
48.00
|
48.40
|
47.30
|
47.70
|
47.74
|
47.70
|
243,200
|
|
|
9/27/2023
|
+1.30 / +2.78%
|
46.70
|
48.00
|
46.10
|
48.00
|
46.98
|
48.00
|
476,700
|
|
|
9/26/2023
|
-0.80 / -1.68%
|
47.50
|
48.60
|
46.70
|
46.70
|
47.56
|
46.70
|
553,100
|
|
|
9/25/2023
|
-3.50 / -6.86%
|
50.60
|
51.80
|
47.45
|
47.50
|
49.25
|
47.50
|
937,000
|
|
|
9/22/2023
|
-1.70 / -3.23%
|
52.00
|
52.50
|
50.30
|
51.00
|
51.27
|
51.00
|
872,500
|
|
|
9/21/2023
|
-0.50 / -0.94%
|
53.20
|
53.60
|
52.50
|
52.70
|
52.97
|
52.70
|
537,900
|
|
|
9/20/2023
|
+3.30 / +6.61%
|
49.90
|
53.20
|
49.65
|
53.20
|
51.94
|
53.20
|
1,439,700
|
|
|
9/19/2023
|
-0.30 / -0.60%
|
50.20
|
50.30
|
49.00
|
49.90
|
49.52
|
49.90
|
299,900
|
|
|
9/18/2023
|
+0.50 / +1.01%
|
49.80
|
51.10
|
49.70
|
50.20
|
50.42
|
50.20
|
552,100
|
|
|
9/15/2023
|
+0.85 / +1.74%
|
48.75
|
49.95
|
48.75
|
49.70
|
49.27
|
49.70
|
475,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:04:59 PM
|
|
|
|
|