|
Closing price on 12/9/2024
|
|
Open |
58.90 |
High |
59.80 |
Low |
58.50 |
Volume |
554,300 |
Split-adjusted Price |
56.37 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2024
|
+1.00 / +1.71%
|
58.90
|
59.80
|
58.50
|
59.40
|
59.15
|
56.37
|
554,300
|
|
12/6/2024
|
+0.40 / +0.69%
|
57.70
|
58.90
|
57.70
|
58.40
|
58.47
|
55.42
|
221,500
|
|
12/5/2024
|
+1.00 / +1.75%
|
57.40
|
58.00
|
57.00
|
58.00
|
57.71
|
55.04
|
266,700
|
|
12/4/2024
|
-0.70 / -1.21%
|
57.70
|
58.00
|
56.70
|
57.00
|
57.31
|
54.09
|
186,300
|
|
12/3/2024
|
+0.80 / +1.41%
|
57.00
|
57.80
|
57.00
|
57.70
|
57.47
|
54.76
|
244,000
|
|
12/2/2024
|
+0.50 / +0.89%
|
56.90
|
57.40
|
56.60
|
56.90
|
56.92
|
54.00
|
133,900
|
|
11/29/2024
|
-0.10 / -0.18%
|
56.70
|
57.10
|
56.40
|
56.40
|
56.61
|
53.52
|
149,300
|
|
11/28/2024
|
-0.30 / -0.53%
|
57.10
|
57.30
|
56.50
|
56.50
|
56.72
|
53.62
|
204,100
|
|
11/27/2024
|
-0.20 / -0.35%
|
57.30
|
57.30
|
56.60
|
56.80
|
56.77
|
53.90
|
84,400
|
|
11/26/2024
|
-0.20 / -0.35%
|
56.60
|
57.30
|
56.60
|
57.00
|
56.97
|
54.09
|
82,600
|
|
11/25/2024
|
0.00 / 0.00%
|
57.20
|
57.30
|
56.60
|
57.20
|
56.97
|
54.28
|
145,800
|
|
11/22/2024
|
+1.30 / +2.33%
|
55.90
|
57.20
|
55.90
|
57.20
|
56.61
|
54.28
|
221,500
|
|
11/21/2024
|
+0.60 / +1.08%
|
55.40
|
55.90
|
55.30
|
55.90
|
55.61
|
53.05
|
62,500
|
|
11/20/2024
|
0.00 / 0.00%
|
55.30
|
56.00
|
55.00
|
55.30
|
55.51
|
52.48
|
143,800
|
|
11/19/2024
|
0.00 / 0.00%
|
55.70
|
56.10
|
55.30
|
55.30
|
55.70
|
52.48
|
155,100
|
|
11/18/2024
|
+0.20 / +0.36%
|
55.90
|
55.90
|
54.90
|
55.30
|
55.37
|
52.48
|
134,400
|
|
11/15/2024
|
-1.10 / -1.96%
|
55.80
|
55.80
|
55.00
|
55.10
|
55.36
|
52.29
|
198,700
|
|
11/14/2024
|
-0.60 / -1.06%
|
56.50
|
56.90
|
56.00
|
56.20
|
56.54
|
53.33
|
210,400
|
|
11/13/2024
|
+0.50 / +0.89%
|
56.20
|
56.80
|
56.00
|
56.80
|
56.39
|
53.90
|
194,000
|
|
11/12/2024
|
-0.20 / -0.35%
|
56.50
|
57.00
|
55.90
|
56.30
|
56.42
|
53.43
|
217,100
|
|
11/11/2024
|
+0.60 / +1.07%
|
56.10
|
56.90
|
56.10
|
56.50
|
56.45
|
53.62
|
322,400
|
|
11/8/2024
|
0.00 / 0.00%
|
55.80
|
56.30
|
55.70
|
55.90
|
56.04
|
53.05
|
77,300
|
|
11/7/2024
|
-0.60 / -1.06%
|
56.70
|
56.70
|
55.90
|
55.90
|
56.25
|
53.05
|
86,000
|
|
11/6/2024
|
+2.00 / +3.67%
|
54.50
|
56.60
|
54.50
|
56.50
|
56.00
|
53.62
|
418,200
|
|
11/5/2024
|
-0.20 / -0.37%
|
54.70
|
54.90
|
54.40
|
54.50
|
54.62
|
51.72
|
101,400
|
|
11/4/2024
|
-0.70 / -1.26%
|
55.50
|
55.90
|
54.70
|
54.70
|
54.99
|
51.91
|
84,100
|
|
11/1/2024
|
-1.60 / -2.81%
|
56.00
|
56.20
|
55.30
|
55.40
|
55.68
|
52.57
|
50,300
|
|
10/31/2024
|
+1.50 / +2.70%
|
55.50
|
57.00
|
55.20
|
57.00
|
56.25
|
54.09
|
77,000
|
|
10/30/2024
|
-0.20 / -0.36%
|
56.00
|
56.00
|
55.30
|
55.50
|
55.63
|
52.67
|
34,900
|
|
10/29/2024
|
+0.70 / +1.27%
|
55.00
|
55.90
|
55.00
|
55.70
|
55.63
|
52.86
|
57,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,425,600
|
8.85
|
-0.23%
|
|
|
ABS
|
1,243,000
|
5.03
|
2.65%
|
|
|
APC
|
500
|
6.20
|
-1.59%
|
|
|
APH
|
388,200
|
6.74
|
-2.18%
|
|
|
APP
|
6,700
|
8.20
|
5.13%
|
|
|
BMP
|
269,100
|
135.20
|
1.12%
|
|
|
BRC
|
29,300
|
14.35
|
-0.69%
|
|
|
BRR
|
20,300
|
19.00
|
0.00%
|
|
|
CSV
|
3,692,200
|
47.50
|
5.56%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|