|
Closing price on 5/15/2023
|
|
Open |
42.40 |
High |
42.60 |
Low |
41.65 |
Volume |
483,500 |
Split-adjusted Price |
40.07 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
-0.65 / -1.54%
|
42.40
|
42.60
|
41.65
|
41.65
|
42.08
|
40.07
|
483,500
|
|
5/12/2023
|
+0.35 / +0.83%
|
41.95
|
42.45
|
41.65
|
42.30
|
42.14
|
40.70
|
458,900
|
|
5/11/2023
|
-0.45 / -1.06%
|
42.50
|
42.55
|
41.90
|
41.95
|
42.08
|
40.36
|
354,800
|
|
5/10/2023
|
+0.50 / +1.19%
|
41.90
|
42.50
|
41.85
|
42.40
|
42.26
|
40.79
|
538,100
|
|
5/9/2023
|
+0.10 / +0.24%
|
42.10
|
42.40
|
41.70
|
41.90
|
42.03
|
40.31
|
400,700
|
|
5/8/2023
|
+0.90 / +2.20%
|
40.95
|
41.85
|
40.95
|
41.80
|
41.56
|
40.22
|
499,800
|
|
5/5/2023
|
-0.35 / -0.85%
|
40.90
|
41.25
|
40.85
|
40.90
|
40.96
|
39.35
|
200,100
|
|
5/4/2023
|
0.00 / 0.00%
|
41.40
|
41.85
|
40.85
|
41.25
|
41.52
|
39.69
|
534,100
|
|
4/28/2023
|
+0.40 / +0.98%
|
40.90
|
41.40
|
40.85
|
41.25
|
41.07
|
39.69
|
292,200
|
|
4/27/2023
|
+0.25 / +0.62%
|
40.90
|
41.10
|
40.65
|
40.85
|
40.96
|
39.30
|
297,800
|
|
4/26/2023
|
+0.55 / +1.37%
|
40.00
|
40.75
|
39.80
|
40.60
|
40.19
|
39.06
|
376,700
|
|
4/25/2023
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.05
|
40.05
|
40.29
|
38.53
|
272,300
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|