|
Closing price on 4/24/2023
|
|
Open |
40.00 |
High |
40.55 |
Low |
39.90 |
Volume |
144,600 |
Split-adjusted Price |
38.53 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2023
|
-0.05 / -0.12%
|
40.00
|
40.55
|
39.90
|
40.05
|
40.12
|
38.53
|
144,600
|
|
4/21/2023
|
0.00 / 0.00%
|
40.10
|
41.00
|
39.30
|
40.10
|
40.29
|
38.58
|
371,500
|
|
4/20/2023
|
-0.10 / -0.25%
|
40.20
|
40.50
|
40.00
|
40.10
|
40.20
|
38.58
|
233,600
|
|
4/19/2023
|
-0.50 / -1.23%
|
40.80
|
40.95
|
40.20
|
40.20
|
40.55
|
38.68
|
380,700
|
|
4/18/2023
|
-0.30 / -0.73%
|
41.00
|
41.20
|
40.50
|
40.70
|
40.76
|
39.16
|
254,200
|
|
4/17/2023
|
+0.80 / +1.99%
|
40.50
|
42.65
|
40.30
|
41.00
|
40.87
|
39.45
|
341,100
|
|
4/14/2023
|
-1.85 / -4.40%
|
42.05
|
42.30
|
40.20
|
40.20
|
41.39
|
38.68
|
561,300
|
|
4/13/2023
|
-0.65 / -1.52%
|
42.90
|
42.90
|
42.05
|
42.05
|
42.40
|
40.46
|
267,300
|
|
4/12/2023
|
+1.10 / +2.64%
|
41.85
|
43.30
|
41.70
|
42.70
|
42.69
|
41.08
|
1,023,900
|
|
4/11/2023
|
+0.10 / +0.24%
|
41.50
|
41.75
|
41.00
|
41.60
|
41.29
|
40.02
|
319,000
|
|
4/10/2023
|
-0.05 / -0.12%
|
41.90
|
42.50
|
41.50
|
41.50
|
41.95
|
39.93
|
378,600
|
|
4/7/2023
|
-0.30 / -0.72%
|
41.70
|
42.00
|
41.10
|
41.55
|
41.65
|
39.98
|
473,800
|
|
4/6/2023
|
-0.65 / -1.53%
|
42.50
|
42.60
|
41.85
|
41.85
|
42.19
|
40.27
|
614,400
|
|
4/5/2023
|
+1.35 / +3.28%
|
41.20
|
42.60
|
41.15
|
42.50
|
42.14
|
40.89
|
1,223,700
|
|
4/4/2023
|
+0.25 / +0.61%
|
40.90
|
41.20
|
40.80
|
41.15
|
40.97
|
39.59
|
474,300
|
|
4/3/2023
|
+0.75 / +1.87%
|
40.95
|
41.10
|
40.65
|
40.90
|
40.84
|
39.35
|
362,600
|
|
3/31/2023
|
+0.65 / +1.65%
|
39.70
|
40.30
|
39.25
|
40.15
|
39.92
|
38.63
|
435,800
|
|
3/30/2023
|
-0.40 / -1.00%
|
40.25
|
40.25
|
39.50
|
39.50
|
39.82
|
38.00
|
242,400
|
|
3/29/2023
|
+0.25 / +0.63%
|
39.70
|
39.95
|
39.55
|
39.90
|
39.78
|
38.39
|
212,500
|
|
3/28/2023
|
-0.15 / -0.38%
|
39.90
|
40.45
|
39.65
|
39.65
|
40.04
|
38.15
|
122,000
|
|
3/27/2023
|
+0.30 / +0.76%
|
39.50
|
39.90
|
39.30
|
39.80
|
39.71
|
38.29
|
134,200
|
|
3/24/2023
|
+0.40 / +1.02%
|
39.40
|
39.70
|
39.00
|
39.50
|
39.30
|
38.00
|
352,500
|
|
3/23/2023
|
-0.30 / -0.76%
|
38.90
|
39.40
|
38.90
|
39.10
|
39.13
|
37.62
|
91,500
|
|
3/22/2023
|
+0.05 / +0.13%
|
39.50
|
39.70
|
39.30
|
39.40
|
39.42
|
37.91
|
97,500
|
|
3/21/2023
|
+0.55 / +1.42%
|
39.00
|
39.35
|
38.85
|
39.35
|
39.09
|
37.86
|
278,800
|
|
3/20/2023
|
-0.95 / -2.39%
|
39.75
|
39.95
|
38.70
|
38.80
|
39.27
|
37.33
|
618,100
|
|
3/17/2023
|
-0.05 / -0.13%
|
40.60
|
40.60
|
39.75
|
39.75
|
39.99
|
38.24
|
196,500
|
|
3/16/2023
|
-0.60 / -1.49%
|
40.20
|
40.40
|
39.80
|
39.80
|
40.08
|
38.29
|
220,000
|
|
3/15/2023
|
+0.90 / +2.28%
|
40.15
|
40.85
|
40.00
|
40.40
|
40.36
|
38.87
|
359,200
|
|
3/14/2023
|
-1.00 / -2.47%
|
40.70
|
40.80
|
39.50
|
39.50
|
39.97
|
38.00
|
1,145,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,191,600
|
9.75
|
0.62%
|
|
|
ABS
|
168,400
|
4.30
|
0.23%
|
|
|
APC
|
12,500
|
6.80
|
0.00%
|
|
|
APH
|
878,800
|
6.43
|
0.63%
|
|
|
APP
|
3,400
|
5.10
|
-5.56%
|
|
|
BMP
|
233,400
|
117.00
|
-1.35%
|
|
|
BRC
|
2,400
|
12.80
|
-0.39%
|
|
|
BRR
|
7,800
|
18.40
|
0.00%
|
|
|
CSV
|
1,483,800
|
38.85
|
0.52%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|