|
Closing price on 1/13/2022
|
|
Open |
83.50 |
High |
85.00 |
Low |
78.00 |
Volume |
1,046,800 |
Split-adjusted Price |
65.95 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2022
|
-3.00 / -3.66%
|
83.50
|
85.00
|
78.00
|
79.00
|
82.63
|
65.95
|
1,046,800
|
|
1/12/2022
|
+3.50 / +4.46%
|
77.50
|
83.40
|
77.50
|
82.00
|
80.50
|
68.45
|
988,200
|
|
1/11/2022
|
+0.80 / +1.03%
|
77.30
|
80.00
|
75.50
|
78.50
|
77.80
|
65.53
|
767,500
|
|
1/10/2022
|
-0.30 / -0.38%
|
78.00
|
81.00
|
76.70
|
77.70
|
78.41
|
64.86
|
749,500
|
|
1/7/2022
|
-0.10 / -0.13%
|
77.80
|
78.40
|
76.00
|
78.00
|
77.34
|
65.11
|
463,800
|
|
1/6/2022
|
+5.10 / +6.99%
|
73.50
|
78.10
|
73.10
|
78.10
|
76.96
|
65.19
|
1,893,600
|
|
1/5/2022
|
+0.90 / +1.25%
|
72.30
|
73.50
|
70.90
|
73.00
|
71.95
|
60.94
|
865,700
|
|
1/4/2022
|
+0.80 / +1.12%
|
71.70
|
73.90
|
71.30
|
72.10
|
72.54
|
60.19
|
475,900
|
|
12/31/2021
|
+0.50 / +0.71%
|
70.80
|
71.50
|
70.70
|
71.30
|
71.01
|
59.52
|
323,400
|
|
12/30/2021
|
0.00 / 0.00%
|
70.70
|
72.00
|
70.70
|
70.80
|
71.28
|
59.10
|
370,500
|
|
12/29/2021
|
-0.90 / -1.26%
|
72.00
|
72.60
|
70.00
|
70.80
|
71.18
|
59.10
|
565,700
|
|
12/28/2021
|
-0.30 / -0.42%
|
71.80
|
73.50
|
71.40
|
71.70
|
72.17
|
59.85
|
571,000
|
|
12/27/2021
|
-1.60 / -2.17%
|
73.60
|
73.60
|
70.90
|
72.00
|
71.77
|
60.10
|
591,100
|
|
12/24/2021
|
-1.40 / -1.87%
|
75.90
|
75.90
|
73.20
|
73.60
|
74.38
|
61.44
|
301,900
|
|
12/23/2021
|
+2.00 / +2.74%
|
74.00
|
76.80
|
73.00
|
75.00
|
74.83
|
62.61
|
1,077,400
|
|
12/22/2021
|
+1.30 / +1.81%
|
73.00
|
73.00
|
71.00
|
73.00
|
72.46
|
60.94
|
658,700
|
|
12/21/2021
|
+0.50 / +0.70%
|
71.00
|
73.00
|
71.00
|
71.70
|
71.89
|
59.85
|
449,700
|
|
12/20/2021
|
-1.80 / -2.47%
|
73.00
|
73.00
|
70.70
|
71.20
|
71.30
|
59.43
|
587,300
|
|
12/17/2021
|
+1.00 / +1.39%
|
71.30
|
73.20
|
70.50
|
73.00
|
72.09
|
60.94
|
595,500
|
|
12/16/2021
|
+1.40 / +1.98%
|
72.00
|
72.30
|
71.00
|
72.00
|
71.75
|
60.10
|
390,900
|
|
12/15/2021
|
+0.60 / +0.83%
|
72.50
|
75.60
|
71.50
|
73.10
|
73.87
|
58.93
|
867,100
|
|
12/14/2021
|
-0.60 / -0.82%
|
73.90
|
73.90
|
72.10
|
72.50
|
72.90
|
58.45
|
551,800
|
|
12/13/2021
|
+1.20 / +1.67%
|
72.50
|
74.30
|
72.00
|
73.10
|
73.35
|
58.93
|
920,300
|
|
12/10/2021
|
+3.90 / +5.74%
|
68.20
|
72.50
|
68.20
|
71.90
|
71.02
|
57.97
|
912,500
|
|
12/9/2021
|
+2.00 / +3.03%
|
66.10
|
68.30
|
66.10
|
68.00
|
67.73
|
54.82
|
364,900
|
|
12/8/2021
|
-0.10 / -0.15%
|
66.60
|
67.90
|
66.00
|
66.00
|
66.58
|
53.21
|
428,200
|
|
12/7/2021
|
+2.10 / +3.28%
|
65.50
|
66.20
|
63.50
|
66.10
|
64.87
|
53.29
|
470,200
|
|
12/6/2021
|
-2.30 / -3.47%
|
67.50
|
68.00
|
62.00
|
64.00
|
65.90
|
51.60
|
859,800
|
|
12/3/2021
|
-4.70 / -6.44%
|
73.50
|
73.50
|
68.30
|
68.30
|
70.55
|
53.45
|
1,223,600
|
|
12/2/2021
|
-0.30 / -0.41%
|
73.30
|
74.00
|
72.50
|
73.00
|
73.06
|
57.13
|
522,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|