|
Closing price on 5/8/2020
|
|
Open |
45.40 |
High |
45.80 |
Low |
44.05 |
Volume |
2,183,120 |
Split-adjusted Price |
35.01 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2020
|
-1.05 / -2.32%
|
45.40
|
45.80
|
44.05
|
44.15
|
45.03
|
35.01
|
2,183,120
|
|
5/7/2020
|
+0.30 / +0.67%
|
45.00
|
45.45
|
44.90
|
45.20
|
45.24
|
35.84
|
1,144,050
|
|
5/6/2020
|
+0.85 / +1.93%
|
44.40
|
45.10
|
43.80
|
44.90
|
44.50
|
35.60
|
1,031,900
|
|
5/5/2020
|
+0.75 / +1.73%
|
43.50
|
44.35
|
43.20
|
44.05
|
43.74
|
34.93
|
798,780
|
|
5/4/2020
|
-1.90 / -4.20%
|
44.00
|
44.75
|
43.10
|
43.30
|
43.83
|
34.34
|
1,462,030
|
|
4/29/2020
|
-0.65 / -1.42%
|
45.85
|
45.90
|
45.20
|
45.20
|
45.52
|
35.84
|
529,530
|
|
4/28/2020
|
0.00 / 0.00%
|
46.20
|
46.40
|
44.90
|
45.85
|
45.80
|
36.36
|
753,400
|
|
4/27/2020
|
+2.75 / +6.38%
|
43.60
|
46.10
|
43.30
|
45.85
|
44.97
|
36.36
|
2,937,820
|
|
4/24/2020
|
+1.10 / +2.62%
|
42.00
|
43.45
|
41.90
|
43.10
|
42.92
|
34.18
|
834,020
|
|
4/23/2020
|
0.00 / 0.00%
|
42.95
|
43.00
|
42.00
|
42.00
|
42.36
|
33.30
|
406,400
|
|
4/22/2020
|
+0.90 / +2.19%
|
40.10
|
43.10
|
40.10
|
42.00
|
41.72
|
33.30
|
927,050
|
|
4/21/2020
|
-2.60 / -5.95%
|
42.55
|
42.95
|
40.80
|
41.10
|
41.94
|
32.59
|
1,074,660
|
|
4/20/2020
|
-0.60 / -1.35%
|
44.95
|
45.00
|
43.00
|
43.70
|
43.88
|
34.65
|
618,920
|
|
4/17/2020
|
+1.45 / +3.38%
|
43.50
|
44.50
|
43.20
|
44.30
|
43.91
|
35.13
|
1,122,400
|
|
4/16/2020
|
+0.15 / +0.35%
|
42.50
|
43.10
|
42.30
|
42.85
|
42.79
|
33.98
|
488,500
|
|
4/15/2020
|
+1.80 / +4.40%
|
41.50
|
43.60
|
41.50
|
42.70
|
42.73
|
33.86
|
673,720
|
|
4/14/2020
|
-0.15 / -0.37%
|
41.05
|
41.25
|
39.90
|
40.90
|
40.46
|
32.43
|
652,900
|
|
4/13/2020
|
-0.85 / -2.03%
|
41.60
|
42.20
|
41.05
|
41.05
|
41.50
|
32.55
|
394,240
|
|
4/10/2020
|
+1.20 / +2.95%
|
40.80
|
42.60
|
40.05
|
41.90
|
41.77
|
33.22
|
681,330
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|