|
Closing price on 12/26/2024
|
|
Open |
53.60 |
High |
54.30 |
Low |
53.50 |
Volume |
130,300 |
Split-adjusted Price |
53.90 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2024
|
0.00 / 0.00%
|
53.60
|
54.30
|
53.50
|
53.90
|
53.88
|
53.90
|
130,300
|
|
12/25/2024
|
+0.30 / +0.56%
|
53.90
|
54.40
|
53.60
|
53.90
|
54.12
|
53.90
|
198,000
|
|
12/24/2024
|
0.00 / 0.00%
|
53.50
|
53.90
|
53.30
|
53.60
|
53.51
|
53.60
|
95,200
|
|
12/23/2024
|
-0.20 / -0.37%
|
54.00
|
54.10
|
53.60
|
53.60
|
53.81
|
53.60
|
113,200
|
|
12/20/2024
|
+0.30 / +0.56%
|
53.60
|
54.10
|
53.30
|
53.80
|
53.63
|
53.80
|
164,900
|
|
12/19/2024
|
-0.70 / -1.29%
|
54.10
|
54.10
|
53.10
|
53.50
|
53.53
|
53.50
|
200,800
|
|
12/18/2024
|
-0.20 / -0.37%
|
54.40
|
54.40
|
53.70
|
54.20
|
53.99
|
54.20
|
140,400
|
|
12/17/2024
|
-0.20 / -0.37%
|
54.70
|
54.80
|
54.30
|
54.40
|
54.53
|
54.40
|
149,200
|
|
12/16/2024
|
-0.20 / -0.36%
|
54.50
|
55.20
|
54.50
|
54.60
|
54.64
|
54.60
|
178,100
|
|
12/13/2024
|
-1.00 / -1.79%
|
54.70
|
55.20
|
54.40
|
54.80
|
54.80
|
54.80
|
316,400
|
|
12/12/2024
|
+0.20 / +0.34%
|
58.60
|
59.00
|
58.50
|
58.80
|
58.73
|
55.80
|
380,800
|
|
12/11/2024
|
-0.50 / -0.85%
|
59.10
|
59.10
|
58.10
|
58.60
|
58.58
|
55.61
|
304,900
|
|
12/10/2024
|
-0.30 / -0.51%
|
59.50
|
59.50
|
58.90
|
59.10
|
59.08
|
56.08
|
168,600
|
|
12/9/2024
|
+1.00 / +1.71%
|
58.90
|
59.80
|
58.50
|
59.40
|
59.15
|
56.37
|
554,300
|
|
12/6/2024
|
+0.40 / +0.69%
|
57.70
|
58.90
|
57.70
|
58.40
|
58.47
|
55.42
|
221,500
|
|
12/5/2024
|
+1.00 / +1.75%
|
57.40
|
58.00
|
57.00
|
58.00
|
57.71
|
55.04
|
266,700
|
|
12/4/2024
|
-0.70 / -1.21%
|
57.70
|
58.00
|
56.70
|
57.00
|
57.31
|
54.09
|
186,300
|
|
12/3/2024
|
+0.80 / +1.41%
|
57.00
|
57.80
|
57.00
|
57.70
|
57.47
|
54.76
|
244,000
|
|
12/2/2024
|
+0.50 / +0.89%
|
56.90
|
57.40
|
56.60
|
56.90
|
56.92
|
54.00
|
133,900
|
|
11/29/2024
|
-0.10 / -0.18%
|
56.70
|
57.10
|
56.40
|
56.40
|
56.61
|
53.52
|
149,300
|
|
11/28/2024
|
-0.30 / -0.53%
|
57.10
|
57.30
|
56.50
|
56.50
|
56.72
|
53.62
|
204,100
|
|
11/27/2024
|
-0.20 / -0.35%
|
57.30
|
57.30
|
56.60
|
56.80
|
56.77
|
53.90
|
84,400
|
|
11/26/2024
|
-0.20 / -0.35%
|
56.60
|
57.30
|
56.60
|
57.00
|
56.97
|
54.09
|
82,600
|
|
11/25/2024
|
0.00 / 0.00%
|
57.20
|
57.30
|
56.60
|
57.20
|
56.97
|
54.28
|
145,800
|
|
11/22/2024
|
+1.30 / +2.33%
|
55.90
|
57.20
|
55.90
|
57.20
|
56.61
|
54.28
|
221,500
|
|
11/21/2024
|
+0.60 / +1.08%
|
55.40
|
55.90
|
55.30
|
55.90
|
55.61
|
53.05
|
62,500
|
|
11/20/2024
|
0.00 / 0.00%
|
55.30
|
56.00
|
55.00
|
55.30
|
55.51
|
52.48
|
143,800
|
|
11/19/2024
|
0.00 / 0.00%
|
55.70
|
56.10
|
55.30
|
55.30
|
55.70
|
52.48
|
155,100
|
|
11/18/2024
|
+0.20 / +0.36%
|
55.90
|
55.90
|
54.90
|
55.30
|
55.37
|
52.48
|
134,400
|
|
11/15/2024
|
-1.10 / -1.96%
|
55.80
|
55.80
|
55.00
|
55.10
|
55.36
|
52.29
|
198,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,070,200
|
9.02
|
1.92%
|
|
|
ABS
|
688,500
|
5.06
|
1.00%
|
|
|
APC
|
2,200
|
6.50
|
-1.52%
|
|
|
APH
|
1,359,200
|
6.96
|
2.81%
|
|
|
APP
|
24,200
|
7.40
|
-9.76%
|
|
|
BMP
|
130,200
|
133.60
|
-2.84%
|
|
|
BRC
|
40,400
|
14.30
|
-0.35%
|
|
|
BRR
|
10,000
|
19.00
|
0.00%
|
|
|
CSV
|
1,793,000
|
46.00
|
-1.29%
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|