|
Closing price on 4/9/2020
|
|
Open |
40.30 |
High |
41.45 |
Low |
40.30 |
Volume |
1,030,490 |
Split-adjusted Price |
32.27 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2020
|
+0.20 / +0.49%
|
40.30
|
41.45
|
40.30
|
40.70
|
41.02
|
32.27
|
1,030,490
|
|
4/8/2020
|
+0.60 / +1.50%
|
39.00
|
40.50
|
38.20
|
40.50
|
39.63
|
32.11
|
520,820
|
|
4/7/2020
|
+1.05 / +2.70%
|
40.00
|
40.00
|
38.50
|
39.90
|
39.39
|
31.64
|
736,370
|
|
4/6/2020
|
+2.50 / +6.88%
|
37.00
|
38.85
|
37.00
|
38.85
|
38.35
|
30.81
|
893,590
|
|
4/3/2020
|
+1.85 / +5.36%
|
34.50
|
36.50
|
34.50
|
36.35
|
35.60
|
28.82
|
476,740
|
|
4/1/2020
|
+1.50 / +4.55%
|
32.50
|
34.80
|
32.50
|
34.50
|
34.14
|
27.36
|
194,510
|
|
3/31/2020
|
-1.35 / -3.93%
|
34.35
|
34.95
|
32.00
|
33.00
|
33.21
|
26.17
|
512,140
|
|
3/30/2020
|
-2.55 / -6.91%
|
34.50
|
35.00
|
34.35
|
34.35
|
34.39
|
27.24
|
466,950
|
|
3/27/2020
|
-0.75 / -1.99%
|
37.40
|
37.60
|
35.50
|
36.90
|
36.69
|
29.26
|
262,280
|
|
3/26/2020
|
-1.25 / -3.21%
|
38.60
|
38.60
|
37.60
|
37.65
|
38.03
|
29.85
|
348,010
|
|
3/25/2020
|
+1.70 / +4.57%
|
38.60
|
39.00
|
37.90
|
38.90
|
38.62
|
30.85
|
296,130
|
|
3/24/2020
|
-1.25 / -3.25%
|
36.90
|
38.60
|
36.50
|
37.20
|
37.34
|
29.50
|
386,200
|
|
3/23/2020
|
-2.85 / -6.90%
|
40.00
|
40.00
|
38.45
|
38.45
|
38.59
|
30.49
|
511,120
|
|
3/20/2020
|
+0.30 / +0.73%
|
40.70
|
41.30
|
40.20
|
41.30
|
40.74
|
32.75
|
262,160
|
|
3/19/2020
|
-0.70 / -1.68%
|
40.50
|
41.35
|
40.50
|
41.00
|
40.78
|
32.51
|
265,330
|
|
3/18/2020
|
-0.60 / -1.42%
|
42.30
|
43.10
|
41.70
|
41.70
|
42.51
|
33.07
|
419,050
|
|
3/17/2020
|
+0.80 / +1.93%
|
40.10
|
42.40
|
40.00
|
42.30
|
41.18
|
33.54
|
311,860
|
|
3/16/2020
|
+0.50 / +1.22%
|
41.00
|
41.50
|
40.00
|
41.50
|
40.69
|
32.91
|
505,260
|
|
3/13/2020
|
-0.40 / -0.97%
|
38.60
|
41.95
|
38.60
|
41.00
|
39.80
|
32.51
|
606,470
|
|
3/12/2020
|
-3.10 / -6.97%
|
42.00
|
42.90
|
41.40
|
41.40
|
41.68
|
32.83
|
1,203,210
|
|
3/11/2020
|
-0.10 / -0.22%
|
45.40
|
45.55
|
42.50
|
44.50
|
44.49
|
35.29
|
683,620
|
|
3/10/2020
|
+0.05 / +0.11%
|
43.00
|
46.00
|
42.55
|
44.60
|
43.82
|
35.37
|
772,370
|
|
3/9/2020
|
-3.30 / -6.90%
|
45.00
|
46.50
|
44.55
|
44.55
|
45.12
|
35.33
|
1,717,210
|
|
3/6/2020
|
+0.15 / +0.31%
|
47.80
|
48.20
|
47.20
|
47.85
|
47.86
|
37.94
|
274,480
|
|
3/5/2020
|
+1.10 / +2.36%
|
46.70
|
48.40
|
46.70
|
47.70
|
47.85
|
37.82
|
1,133,590
|
|
3/4/2020
|
-0.40 / -0.85%
|
46.50
|
47.00
|
46.50
|
46.60
|
46.69
|
36.95
|
327,040
|
|
3/3/2020
|
+0.20 / +0.43%
|
47.00
|
47.50
|
46.60
|
47.00
|
46.95
|
37.27
|
1,584,550
|
|
3/2/2020
|
-0.40 / -0.85%
|
47.30
|
47.50
|
46.50
|
46.80
|
46.99
|
37.11
|
587,390
|
|
2/28/2020
|
+1.90 / +4.19%
|
44.65
|
48.00
|
43.60
|
47.20
|
45.63
|
37.43
|
1,151,440
|
|
2/27/2020
|
+0.45 / +1.00%
|
45.00
|
45.65
|
44.65
|
45.30
|
45.16
|
35.92
|
406,130
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|