|
Closing price on 8/29/2023
|
|
Open |
49.15 |
High |
49.70 |
Low |
49.00 |
Volume |
355,800 |
Split-adjusted Price |
47.53 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
+0.40 / +0.82%
|
49.15
|
49.70
|
49.00
|
49.40
|
49.23
|
47.53
|
355,800
|
|
8/28/2023
|
+0.90 / +1.87%
|
48.25
|
49.00
|
48.15
|
49.00
|
48.69
|
47.14
|
327,900
|
|
8/25/2023
|
-0.25 / -0.52%
|
48.50
|
48.75
|
47.95
|
48.10
|
48.32
|
46.28
|
393,500
|
|
8/24/2023
|
+0.50 / +1.04%
|
47.95
|
48.35
|
47.80
|
48.35
|
48.09
|
46.52
|
298,000
|
|
8/23/2023
|
-0.05 / -0.10%
|
48.60
|
48.60
|
47.60
|
47.85
|
47.87
|
46.04
|
170,300
|
|
8/22/2023
|
+0.90 / +1.91%
|
47.15
|
48.00
|
46.50
|
47.90
|
47.12
|
46.09
|
555,300
|
|
8/21/2023
|
-0.20 / -0.42%
|
46.70
|
47.70
|
46.40
|
47.00
|
47.06
|
45.22
|
416,500
|
|
8/18/2023
|
-3.50 / -6.90%
|
50.60
|
50.60
|
47.20
|
47.20
|
48.55
|
45.41
|
1,302,000
|
|
8/17/2023
|
-0.60 / -1.17%
|
51.40
|
51.50
|
50.60
|
50.70
|
50.97
|
48.78
|
366,100
|
|
8/16/2023
|
+0.60 / +1.18%
|
50.70
|
51.30
|
50.50
|
51.30
|
50.99
|
49.36
|
371,900
|
|
8/15/2023
|
-0.10 / -0.20%
|
51.00
|
51.20
|
50.50
|
50.70
|
50.84
|
48.78
|
302,800
|
|
8/14/2023
|
+0.10 / +0.20%
|
50.90
|
51.20
|
50.40
|
50.80
|
50.78
|
48.88
|
417,200
|
|
8/11/2023
|
+0.20 / +0.40%
|
50.50
|
50.70
|
49.60
|
50.70
|
50.11
|
48.78
|
372,400
|
|
8/10/2023
|
-0.60 / -1.17%
|
51.10
|
51.50
|
49.50
|
50.50
|
50.49
|
48.59
|
745,600
|
|
8/9/2023
|
-1.30 / -2.48%
|
52.30
|
52.40
|
51.10
|
51.10
|
51.76
|
49.17
|
556,900
|
|
8/8/2023
|
-0.50 / -0.95%
|
52.90
|
53.10
|
52.20
|
52.40
|
52.59
|
50.42
|
443,500
|
|
8/7/2023
|
+0.40 / +0.76%
|
53.00
|
53.60
|
52.50
|
52.90
|
53.06
|
50.90
|
722,800
|
|
8/4/2023
|
+0.20 / +0.38%
|
52.20
|
52.50
|
51.70
|
52.50
|
51.94
|
50.51
|
532,300
|
|
8/3/2023
|
-0.30 / -0.57%
|
52.90
|
53.50
|
52.00
|
52.30
|
52.71
|
50.32
|
520,000
|
|
8/2/2023
|
+0.10 / +0.19%
|
52.50
|
53.00
|
52.00
|
52.60
|
52.52
|
50.61
|
241,900
|
|
8/1/2023
|
+0.30 / +0.57%
|
52.20
|
53.70
|
51.80
|
52.50
|
52.91
|
50.51
|
964,400
|
|
7/31/2023
|
-0.30 / -0.57%
|
52.60
|
52.90
|
51.70
|
52.20
|
52.08
|
50.22
|
322,200
|
|
7/28/2023
|
-0.30 / -0.57%
|
52.60
|
53.40
|
52.30
|
52.50
|
52.77
|
50.51
|
387,200
|
|
7/27/2023
|
+0.80 / +1.54%
|
52.30
|
52.80
|
51.20
|
52.80
|
52.15
|
50.80
|
588,600
|
|
7/26/2023
|
+0.50 / +0.97%
|
51.70
|
52.00
|
51.10
|
52.00
|
51.59
|
50.03
|
340,400
|
|
7/25/2023
|
-0.60 / -1.15%
|
52.00
|
52.20
|
51.40
|
51.50
|
51.76
|
49.55
|
358,000
|
|
7/24/2023
|
+0.90 / +1.76%
|
51.30
|
52.50
|
51.30
|
52.10
|
52.00
|
50.13
|
712,500
|
|
7/21/2023
|
+0.20 / +0.39%
|
51.40
|
51.50
|
50.50
|
51.20
|
51.11
|
49.26
|
359,900
|
|
7/20/2023
|
-0.30 / -0.58%
|
51.00
|
51.50
|
50.20
|
51.00
|
50.64
|
49.07
|
786,200
|
|
7/19/2023
|
0.00 / 0.00%
|
51.60
|
52.30
|
51.20
|
51.30
|
51.65
|
49.36
|
544,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|