|
Closing price on 2/22/2024
|
|
Open |
56.80 |
High |
57.30 |
Low |
56.10 |
Volume |
348,600 |
Split-adjusted Price |
56.40 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2024
|
0.00 / 0.00%
|
56.80
|
57.30
|
56.10
|
56.40
|
56.68
|
56.40
|
348,600
|
|
2/21/2024
|
+0.40 / +0.71%
|
56.40
|
56.80
|
55.70
|
56.40
|
56.20
|
56.40
|
435,500
|
|
2/20/2024
|
-0.20 / -0.36%
|
56.20
|
56.40
|
55.20
|
56.00
|
55.76
|
56.00
|
511,300
|
|
2/19/2024
|
+0.90 / +1.63%
|
55.90
|
58.00
|
55.50
|
56.20
|
56.76
|
56.20
|
874,300
|
|
2/16/2024
|
+1.30 / +2.41%
|
54.10
|
56.50
|
54.10
|
55.30
|
55.41
|
55.30
|
512,000
|
|
2/15/2024
|
+0.40 / +0.75%
|
53.80
|
55.50
|
53.30
|
54.00
|
54.53
|
54.00
|
843,100
|
|
2/7/2024
|
+0.40 / +0.75%
|
53.80
|
53.80
|
53.10
|
53.60
|
53.42
|
53.60
|
212,800
|
|
2/6/2024
|
0.00 / 0.00%
|
53.10
|
54.30
|
52.90
|
53.20
|
53.38
|
53.20
|
360,400
|
|
2/5/2024
|
-0.40 / -0.75%
|
53.60
|
54.50
|
53.00
|
53.20
|
53.59
|
53.20
|
581,200
|
|
2/2/2024
|
-0.40 / -0.74%
|
54.10
|
54.10
|
53.30
|
53.60
|
53.68
|
53.60
|
412,400
|
|
2/1/2024
|
+2.80 / +5.47%
|
51.00
|
54.00
|
50.50
|
54.00
|
52.81
|
54.00
|
1,265,000
|
|
1/31/2024
|
-0.30 / -0.58%
|
51.60
|
52.00
|
50.50
|
51.20
|
51.18
|
51.20
|
421,400
|
|
1/30/2024
|
+1.60 / +3.21%
|
50.00
|
51.60
|
49.70
|
51.50
|
50.93
|
51.50
|
888,900
|
|
1/29/2024
|
+1.20 / +2.46%
|
48.70
|
49.95
|
48.60
|
49.90
|
49.69
|
49.90
|
505,800
|
|
1/26/2024
|
+0.55 / +1.14%
|
48.25
|
48.80
|
48.25
|
48.70
|
48.47
|
48.70
|
117,900
|
|
1/25/2024
|
-0.05 / -0.10%
|
48.05
|
48.30
|
48.00
|
48.15
|
48.08
|
48.15
|
124,800
|
|
1/24/2024
|
-0.30 / -0.62%
|
48.80
|
48.80
|
48.20
|
48.20
|
48.41
|
48.20
|
169,300
|
|
1/23/2024
|
-0.35 / -0.72%
|
48.85
|
48.95
|
48.40
|
48.50
|
48.66
|
48.50
|
155,100
|
|
1/22/2024
|
-0.10 / -0.20%
|
48.95
|
48.95
|
48.05
|
48.85
|
48.54
|
48.85
|
146,900
|
|
1/19/2024
|
+0.45 / +0.93%
|
48.50
|
49.50
|
48.50
|
48.95
|
49.08
|
48.95
|
253,600
|
|
1/18/2024
|
0.00 / 0.00%
|
48.50
|
48.70
|
48.50
|
48.50
|
48.63
|
48.50
|
88,500
|
|
1/17/2024
|
+0.10 / +0.21%
|
48.50
|
48.90
|
48.40
|
48.50
|
48.70
|
48.50
|
240,100
|
|
1/16/2024
|
+0.40 / +0.83%
|
48.00
|
48.40
|
47.55
|
48.40
|
48.02
|
48.40
|
98,800
|
|
1/15/2024
|
-0.10 / -0.21%
|
48.45
|
48.50
|
47.75
|
48.00
|
48.12
|
48.00
|
214,800
|
|
1/12/2024
|
-1.45 / -2.93%
|
49.30
|
49.30
|
47.95
|
48.10
|
48.55
|
48.10
|
465,300
|
|
1/11/2024
|
+0.25 / +0.51%
|
49.30
|
49.60
|
48.80
|
49.55
|
49.18
|
49.55
|
193,100
|
|
1/10/2024
|
-0.25 / -0.50%
|
49.30
|
49.60
|
48.80
|
49.30
|
49.11
|
49.30
|
371,000
|
|
1/9/2024
|
+0.05 / +0.10%
|
49.75
|
49.75
|
48.65
|
49.55
|
49.38
|
49.55
|
229,200
|
|
1/8/2024
|
-0.25 / -0.50%
|
49.95
|
49.95
|
49.20
|
49.50
|
49.52
|
49.50
|
269,800
|
|
1/5/2024
|
+0.05 / +0.10%
|
49.70
|
49.80
|
49.10
|
49.75
|
49.43
|
49.75
|
264,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|