|
Closing price on 11/11/2022
|
|
Open |
39.20 |
High |
39.80 |
Low |
37.60 |
Volume |
577,500 |
Split-adjusted Price |
33.43 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2022
|
-0.20 / -0.52%
|
39.20
|
39.80
|
37.60
|
38.00
|
38.87
|
33.43
|
577,500
|
|
11/10/2022
|
-2.80 / -6.83%
|
40.15
|
41.20
|
38.15
|
38.20
|
39.13
|
33.60
|
775,900
|
|
11/9/2022
|
+0.55 / +1.36%
|
41.65
|
41.95
|
40.55
|
41.00
|
41.32
|
36.07
|
462,500
|
|
11/8/2022
|
+2.60 / +6.87%
|
37.80
|
40.45
|
37.80
|
40.45
|
39.53
|
35.58
|
729,100
|
|
11/7/2022
|
-0.55 / -1.43%
|
38.50
|
39.15
|
37.50
|
37.85
|
38.19
|
33.29
|
653,300
|
|
11/4/2022
|
-2.60 / -6.34%
|
40.55
|
41.00
|
38.20
|
38.40
|
39.05
|
33.78
|
700,700
|
|
11/3/2022
|
0.00 / 0.00%
|
40.35
|
41.05
|
40.35
|
41.00
|
40.82
|
36.07
|
545,200
|
|
11/2/2022
|
+0.55 / +1.36%
|
40.30
|
41.40
|
40.30
|
41.00
|
40.80
|
36.07
|
573,600
|
|
11/1/2022
|
+0.05 / +0.12%
|
41.40
|
41.50
|
40.45
|
40.45
|
40.75
|
35.58
|
341,100
|
|
10/31/2022
|
-0.45 / -1.10%
|
41.00
|
41.00
|
39.50
|
40.40
|
40.23
|
35.54
|
518,800
|
|
10/28/2022
|
+0.75 / +1.87%
|
41.60
|
41.60
|
40.60
|
40.85
|
41.13
|
35.93
|
571,200
|
|
10/27/2022
|
+2.60 / +6.93%
|
37.50
|
40.10
|
37.50
|
40.10
|
39.43
|
35.27
|
557,800
|
|
10/26/2022
|
-0.75 / -1.96%
|
38.30
|
39.40
|
37.20
|
37.50
|
38.21
|
32.99
|
589,000
|
|
10/25/2022
|
-2.30 / -5.67%
|
39.50
|
41.90
|
37.75
|
38.25
|
38.94
|
33.65
|
1,064,700
|
|
10/24/2022
|
-3.05 / -7.00%
|
43.60
|
44.50
|
40.55
|
40.55
|
41.12
|
35.67
|
793,200
|
|
10/21/2022
|
-3.25 / -6.94%
|
46.70
|
46.70
|
43.60
|
43.60
|
44.35
|
38.35
|
726,200
|
|
10/20/2022
|
-0.55 / -1.16%
|
47.40
|
47.80
|
46.30
|
46.85
|
46.76
|
41.21
|
387,600
|
|
10/19/2022
|
-1.20 / -2.47%
|
48.60
|
48.95
|
47.40
|
47.40
|
47.94
|
41.69
|
349,100
|
|
10/18/2022
|
+0.30 / +0.62%
|
49.00
|
49.60
|
48.20
|
48.60
|
49.02
|
42.75
|
483,700
|
|
10/17/2022
|
+1.30 / +2.77%
|
47.00
|
48.40
|
46.30
|
48.30
|
47.82
|
42.49
|
632,900
|
|
10/14/2022
|
+1.45 / +3.18%
|
46.10
|
47.10
|
46.10
|
47.00
|
46.69
|
41.34
|
540,400
|
|
10/13/2022
|
-0.20 / -0.44%
|
45.90
|
46.50
|
44.70
|
45.55
|
45.40
|
40.07
|
319,200
|
|
10/12/2022
|
+1.45 / +3.27%
|
44.30
|
46.80
|
44.30
|
45.75
|
45.53
|
40.24
|
579,900
|
|
10/11/2022
|
-3.30 / -6.93%
|
47.00
|
47.50
|
44.30
|
44.30
|
45.52
|
38.97
|
602,800
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|