|
|
Closing price on 2/23/2022
|
|
| Open |
83.10 |
| High |
85.00 |
| Low |
82.70 |
| Volume |
551,800 |
| Split-adjusted Price |
73.01 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
-0.50 / -0.60%
|
83.10
|
85.00
|
82.70
|
83.00
|
84.03
|
73.01
|
551,800
|
|
|
2/22/2022
|
+2.50 / +3.09%
|
80.00
|
83.50
|
78.50
|
83.50
|
80.01
|
73.45
|
1,335,000
|
|
|
2/21/2022
|
0.00 / 0.00%
|
80.90
|
82.30
|
80.50
|
81.00
|
81.08
|
71.25
|
424,100
|
|
|
2/18/2022
|
-0.80 / -0.98%
|
81.60
|
82.60
|
80.70
|
81.00
|
81.41
|
71.25
|
638,100
|
|
|
2/17/2022
|
+0.30 / +0.37%
|
81.00
|
83.00
|
80.20
|
81.80
|
81.38
|
71.95
|
689,200
|
|
|
2/16/2022
|
-2.90 / -3.44%
|
86.00
|
86.00
|
81.50
|
81.50
|
82.88
|
71.69
|
860,900
|
|
|
2/15/2022
|
-0.20 / -0.24%
|
84.30
|
84.80
|
82.80
|
84.40
|
83.60
|
74.24
|
518,600
|
|
|
2/14/2022
|
+0.20 / +0.24%
|
83.50
|
86.80
|
83.00
|
84.60
|
85.40
|
74.42
|
662,000
|
|
|
2/11/2022
|
+2.00 / +2.43%
|
82.90
|
85.00
|
82.40
|
84.40
|
84.26
|
74.24
|
952,500
|
|
|
2/10/2022
|
+2.40 / +3.00%
|
80.10
|
82.70
|
79.20
|
82.40
|
81.84
|
72.48
|
815,300
|
|
|
2/9/2022
|
-0.20 / -0.25%
|
79.00
|
81.00
|
79.00
|
80.00
|
80.28
|
70.37
|
402,300
|
|
|
2/8/2022
|
0.00 / 0.00%
|
80.00
|
82.80
|
79.30
|
80.20
|
81.04
|
70.55
|
508,500
|
|
|
2/7/2022
|
+1.80 / +2.30%
|
78.90
|
82.50
|
78.00
|
80.20
|
80.35
|
70.55
|
414,500
|
|
|
1/28/2022
|
-0.60 / -0.76%
|
79.00
|
79.00
|
75.20
|
78.40
|
76.85
|
68.96
|
530,600
|
|
|
1/27/2022
|
+0.80 / +1.02%
|
77.70
|
79.70
|
77.20
|
79.00
|
78.46
|
69.49
|
451,900
|
|
|
1/26/2022
|
-1.30 / -1.64%
|
80.00
|
81.50
|
78.00
|
78.20
|
78.87
|
68.79
|
644,600
|
|
|
1/25/2022
|
+5.20 / +7.00%
|
74.00
|
79.50
|
73.90
|
79.50
|
76.87
|
69.93
|
841,900
|
|
|
1/24/2022
|
-5.50 / -6.89%
|
78.30
|
79.70
|
74.30
|
74.30
|
76.58
|
65.36
|
1,186,300
|
|
|
1/21/2022
|
-2.10 / -2.56%
|
82.70
|
83.00
|
79.70
|
79.80
|
80.69
|
70.20
|
527,000
|
|
|
1/20/2022
|
+2.80 / +3.54%
|
80.00
|
82.70
|
79.50
|
81.90
|
80.86
|
72.04
|
1,050,800
|
|
|
1/19/2022
|
+5.10 / +6.89%
|
75.50
|
79.10
|
74.30
|
79.10
|
76.85
|
69.58
|
728,400
|
|
|
1/18/2022
|
0.00 / 0.00%
|
73.00
|
77.00
|
73.00
|
74.00
|
74.51
|
65.09
|
577,300
|
|
|
1/17/2022
|
-5.40 / -6.80%
|
79.00
|
82.00
|
74.00
|
74.00
|
76.74
|
65.09
|
896,300
|
|
|
1/14/2022
|
+0.40 / +0.51%
|
78.00
|
81.00
|
75.20
|
79.40
|
78.63
|
69.84
|
429,200
|
|
|
1/13/2022
|
-3.00 / -3.66%
|
83.50
|
85.00
|
78.00
|
79.00
|
82.63
|
69.49
|
1,046,800
|
|
|
1/12/2022
|
+3.50 / +4.46%
|
77.50
|
83.40
|
77.50
|
82.00
|
80.50
|
72.13
|
988,200
|
|
|
1/11/2022
|
+0.80 / +1.03%
|
77.30
|
80.00
|
75.50
|
78.50
|
77.80
|
69.05
|
767,500
|
|
|
1/10/2022
|
-0.30 / -0.38%
|
78.00
|
81.00
|
76.70
|
77.70
|
78.41
|
68.35
|
749,500
|
|
|
1/7/2022
|
-0.10 / -0.13%
|
77.80
|
78.40
|
76.00
|
78.00
|
77.34
|
68.61
|
463,800
|
|
|
1/6/2022
|
+5.10 / +6.99%
|
73.50
|
78.10
|
73.10
|
78.10
|
76.96
|
68.70
|
1,893,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|