|
|
Closing price on 4/22/2022
|
|
| Open |
74.00 |
| High |
75.80 |
| Low |
69.00 |
| Volume |
1,922,700 |
| Split-adjusted Price |
60.70 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-5.10 / -6.88%
|
74.00
|
75.80
|
69.00
|
69.00
|
71.15
|
60.70
|
1,922,700
|
|
|
4/21/2022
|
-5.50 / -6.91%
|
74.50
|
79.50
|
74.10
|
74.10
|
75.41
|
65.18
|
1,865,200
|
|
|
4/20/2022
|
-5.90 / -6.90%
|
85.00
|
85.60
|
79.60
|
79.60
|
81.59
|
70.02
|
2,295,800
|
|
|
4/19/2022
|
-2.00 / -2.29%
|
87.90
|
89.90
|
85.50
|
85.50
|
87.53
|
75.21
|
963,800
|
|
|
4/18/2022
|
+1.20 / +1.39%
|
86.50
|
90.70
|
85.00
|
87.50
|
88.34
|
76.97
|
1,727,600
|
|
|
4/15/2022
|
+5.60 / +6.94%
|
81.20
|
86.30
|
78.00
|
86.30
|
85.61
|
75.91
|
2,882,100
|
|
|
4/14/2022
|
-0.50 / -0.62%
|
82.30
|
82.30
|
80.20
|
80.70
|
81.14
|
70.99
|
342,200
|
|
|
4/13/2022
|
+4.20 / +5.45%
|
77.80
|
81.70
|
77.80
|
81.20
|
79.73
|
71.43
|
759,400
|
|
|
4/12/2022
|
-1.80 / -2.28%
|
79.00
|
79.10
|
77.00
|
77.00
|
77.93
|
67.73
|
306,100
|
|
|
4/8/2022
|
+0.90 / +1.16%
|
78.00
|
79.90
|
77.90
|
78.80
|
78.84
|
69.32
|
532,500
|
|
|
4/7/2022
|
-4.50 / -5.46%
|
82.00
|
82.00
|
77.90
|
77.90
|
79.54
|
68.52
|
1,171,900
|
|
|
4/6/2022
|
-1.60 / -1.90%
|
83.80
|
83.90
|
81.20
|
82.40
|
82.43
|
72.48
|
703,100
|
|
|
4/5/2022
|
-1.00 / -1.18%
|
84.00
|
85.60
|
83.50
|
84.00
|
84.50
|
73.89
|
602,600
|
|
|
4/4/2022
|
+4.20 / +5.20%
|
81.20
|
85.50
|
81.00
|
85.00
|
83.81
|
74.77
|
1,416,700
|
|
|
4/1/2022
|
0.00 / 0.00%
|
80.40
|
80.90
|
79.60
|
80.80
|
80.27
|
71.07
|
796,100
|
|
|
3/31/2022
|
+1.30 / +1.64%
|
78.80
|
82.00
|
78.60
|
80.80
|
80.76
|
71.07
|
1,090,900
|
|
|
3/30/2022
|
-1.00 / -1.24%
|
79.60
|
80.70
|
78.10
|
79.50
|
79.59
|
69.93
|
422,100
|
|
|
3/29/2022
|
+0.80 / +1.00%
|
79.80
|
81.30
|
79.70
|
80.50
|
80.58
|
70.81
|
558,700
|
|
|
3/28/2022
|
+2.10 / +2.71%
|
77.50
|
79.90
|
76.50
|
79.70
|
78.16
|
70.11
|
904,800
|
|
|
3/25/2022
|
+0.50 / +0.65%
|
77.60
|
78.40
|
76.80
|
77.60
|
77.54
|
68.26
|
468,400
|
|
|
3/24/2022
|
-0.20 / -0.26%
|
77.00
|
78.50
|
77.00
|
77.10
|
77.51
|
67.82
|
312,200
|
|
|
3/23/2022
|
+1.50 / +1.98%
|
75.40
|
78.00
|
74.80
|
77.30
|
77.04
|
68.00
|
449,100
|
|
|
3/22/2022
|
-1.30 / -1.69%
|
77.20
|
77.20
|
75.70
|
75.80
|
76.38
|
66.68
|
622,100
|
|
|
3/21/2022
|
+0.60 / +0.78%
|
77.50
|
78.30
|
76.50
|
77.10
|
77.49
|
67.82
|
440,000
|
|
|
3/18/2022
|
+0.60 / +0.79%
|
76.50
|
76.70
|
75.70
|
76.50
|
76.25
|
67.29
|
213,700
|
|
|
3/17/2022
|
+1.50 / +2.02%
|
75.70
|
76.00
|
74.80
|
75.90
|
75.57
|
66.76
|
269,000
|
|
|
3/16/2022
|
-1.20 / -1.59%
|
76.00
|
76.30
|
74.40
|
74.40
|
75.12
|
65.45
|
482,100
|
|
|
3/15/2022
|
+1.20 / +1.61%
|
74.40
|
76.20
|
73.50
|
75.60
|
74.93
|
66.50
|
329,600
|
|
|
3/14/2022
|
-0.10 / -0.13%
|
74.10
|
74.90
|
72.90
|
74.40
|
73.78
|
65.45
|
579,200
|
|
|
3/11/2022
|
-3.40 / -4.36%
|
77.20
|
77.20
|
74.30
|
74.50
|
75.40
|
65.53
|
1,484,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|