|
Closing price on 9/25/2023
|
|
Open |
50.60 |
High |
51.80 |
Low |
47.45 |
Volume |
937,000 |
Split-adjusted Price |
47.50 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2023
|
-3.50 / -6.86%
|
50.60
|
51.80
|
47.45
|
47.50
|
49.25
|
47.50
|
937,000
|
|
9/22/2023
|
-1.70 / -3.23%
|
52.00
|
52.50
|
50.30
|
51.00
|
51.27
|
51.00
|
872,500
|
|
9/21/2023
|
-0.50 / -0.94%
|
53.20
|
53.60
|
52.50
|
52.70
|
52.97
|
52.70
|
537,900
|
|
9/20/2023
|
+3.30 / +6.61%
|
49.90
|
53.20
|
49.65
|
53.20
|
51.94
|
53.20
|
1,439,700
|
|
9/19/2023
|
-0.30 / -0.60%
|
50.20
|
50.30
|
49.00
|
49.90
|
49.52
|
49.90
|
299,900
|
|
9/18/2023
|
+0.50 / +1.01%
|
49.80
|
51.10
|
49.70
|
50.20
|
50.42
|
50.20
|
552,100
|
|
9/15/2023
|
+0.85 / +1.74%
|
48.75
|
49.95
|
48.75
|
49.70
|
49.27
|
49.70
|
475,800
|
|
9/14/2023
|
-0.40 / -0.81%
|
49.25
|
49.55
|
48.70
|
48.85
|
49.10
|
48.85
|
477,600
|
|
9/13/2023
|
+0.05 / +0.10%
|
49.80
|
49.95
|
49.05
|
49.25
|
49.50
|
49.25
|
310,200
|
|
9/12/2023
|
+0.50 / +1.03%
|
48.80
|
49.75
|
48.25
|
49.20
|
48.93
|
49.20
|
344,800
|
|
9/11/2023
|
-1.30 / -2.60%
|
50.00
|
50.50
|
48.70
|
48.70
|
49.41
|
48.70
|
547,900
|
|
9/8/2023
|
+0.45 / +0.91%
|
50.00
|
50.90
|
49.75
|
50.00
|
50.26
|
50.00
|
450,000
|
|
9/7/2023
|
+0.20 / +0.39%
|
51.60
|
52.20
|
51.50
|
51.50
|
51.78
|
49.55
|
544,400
|
|
9/6/2023
|
+0.20 / +0.39%
|
51.50
|
51.50
|
50.50
|
51.30
|
51.01
|
49.36
|
405,100
|
|
9/5/2023
|
+0.20 / +0.39%
|
51.20
|
51.80
|
51.00
|
51.10
|
51.43
|
49.17
|
400,600
|
|
8/31/2023
|
+0.60 / +1.19%
|
50.50
|
51.30
|
50.40
|
50.90
|
50.90
|
48.97
|
389,400
|
|
8/30/2023
|
+0.90 / +1.82%
|
49.40
|
50.40
|
49.00
|
50.30
|
49.92
|
48.40
|
455,300
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|