Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 112.76 | 4.93 | 4.57% | 107.06 | 113.25 | 105.82 | 3,513,983 |
| Apr 22 2024 | 107.83 | 2.40 | 2.28% | 106.32 | 107.83 | 105.185 | 2,722,606 |
| Apr 19 2024 | 105.43 | -0.53 | -0.50% | 106.25 | 107.99 | 104.60 | 2,325,217 |
| Apr 18 2024 | 105.96 | -0.19 | -0.18% | 109.50 | 109.66 | 105.92 | 1,902,868 |
| Apr 17 2024 | 106.15 | -0.71 | -0.66% | 108.06 | 108.19 | 105.97 | 1,285,049 |
| Apr 16 2024 | 106.86 | -1.93 | -1.77% | 107.37 | 107.63 | 105.35 | 1,576,793 |
| Apr 15 2024 | 108.79 | -2.10 | -1.89% | 111.49 | 111.54 | 108.42 | 1,839,558 |
| Apr 12 2024 | 110.89 | 0.31 | 0.28% | 109.90 | 110.91 | 109.28 | 1,530,607 |
| Apr 11 2024 | 110.58 | 1.18 | 1.08% | 109.42 | 111.57 | 109.42 | 1,173,629 |
| Apr 10 2024 | 109.40 | -5.99 | -5.19% | 111.30 | 111.86 | 109.10 | 2,235,405 |
| Apr 09 2024 | 115.39 | 0.34 | 0.30% | 115.88 | 116.01 | 112.76 | 1,295,251 |
| Apr 08 2024 | 115.05 | -1.30 | -1.12% | 116.57 | 116.99 | 115.01 | 1,679,421 |
| Apr 05 2024 | 116.35 | 2.51 | 2.20% | 114.10 | 116.64 | 113.865 | 1,296,583 |
| Apr 04 2024 | 113.84 | -1.78 | -1.54% | 117.09 | 117.75 | 113.245 | 1,775,047 |
| Apr 03 2024 | 115.62 | 1.42 | 1.24% | 113.70 | 115.74 | 113.51 | 1,456,843 |
| Apr 02 2024 | 114.20 | -4.23 | -3.57% | 115.83 | 116.04 | 112.36 | 2,023,136 |
| Apr 01 2024 | 118.43 | -2.19 | -1.82% | 120.62 | 121.075 | 117.86 | 1,246,207 |
| Mar 28 2024 | 120.62 | 2.61 | 2.21% | 118.18 | 120.89 | 118.09 | 1,623,984 |
| Mar 27 2024 | 118.01 | 2.02 | 1.74% | 117.01 | 118.2567 | 116.32 | 1,406,308 |
| Mar 26 2024 | 115.99 | 0.30 | 0.26% | 116.00 | 116.83 | 115.71 | 1,359,733 |
| Mar 25 2024 | 115.69 | -0.76 | -0.65% | 115.80 | 117.275 | 115.65 | 1,107,156 |
| Mar 22 2024 | 116.45 | 0.39 | 0.34% | 116.34 | 117.41 | 115.49 | 1,644,512 |
| Mar 21 2024 | 116.06 | 2.07 | 1.82% | 115.29 | 117.17 | 115.26 | 1,625,591 |
| Mar 20 2024 | 113.99 | 2.58 | 2.32% | 111.55 | 114.59 | 110.86 | 1,508,682 |
| Mar 19 2024 | 111.41 | 1.23 | 1.12% | 109.56 | 111.61 | 109.13 | 1,635,183 |
| Mar 18 2024 | 110.18 | -0.72 | -0.65% | 111.31 | 111.735 | 109.02 | 1,592,155 |
| Mar 15 2024 | 110.90 | 1.18 | 1.08% | 108.60 | 111.45 | 108.59 | 4,460,752 |
| Mar 14 2024 | 109.72 | -4.56 | -3.99% | 114.36 | 114.635 | 109.22 | 2,821,069 |
| Mar 13 2024 | 114.28 | 2.12 | 1.89% | 112.40 | 114.80 | 112.09 | 1,982,133 |
| Mar 12 2024 | 112.16 | 1.31 | 1.18% | 110.62 | 112.94 | 109.74 | 1,524,518 |
| Mar 11 2024 | 110.85 | -1.83 | -1.62% | 112.22 | 112.335 | 109.11 | 1,463,780 |
| Mar 08 2024 | 112.68 | -1.12 | -0.98% | 114.36 | 115.20 | 111.89 | 1,284,774 |
| Mar 07 2024 | 113.80 | 2.36 | 2.12% | 112.49 | 114.72 | 112.49 | 1,863,478 |
| Mar 06 2024 | 111.44 | 0.99 | 0.90% | 111.45 | 111.66 | 110.27 | 2,044,941 |
| Mar 05 2024 | 110.45 | -0.58 | -0.52% | 110.64 | 113.07 | 109.79 | 2,217,305 |
| Mar 04 2024 | 111.03 | -0.18 | -0.16% | 112.23 | 113.43 | 110.79 | 2,510,028 |
| Mar 01 2024 | 111.21 | 2.83 | 2.61% | 108.38 | 111.41 | 108.05 | 1,835,797 |
| Feb 29 2024 | 108.38 | 1.95 | 1.83% | 107.28 | 108.73 | 106.95 | 2,579,894 |
| Feb 28 2024 | 106.43 | -0.43 | -0.40% | 106.50 | 107.30 | 105.80 | 1,226,285 |
| Feb 27 2024 | 106.86 | 0.66 | 0.62% | 106.82 | 107.9099 | 106.07 | 1,652,478 |
| Feb 26 2024 | 106.20 | 0.46 | 0.44% | 105.80 | 107.19 | 105.715 | 1,524,311 |
| Feb 23 2024 | 105.74 | 1.06 | 1.01% | 105.12 | 106.83 | 105.12 | 1,011,599 |
| Feb 22 2024 | 104.68 | 1.06 | 1.02% | 104.63 | 106.12 | 104.215 | 1,460,294 |
| Feb 21 2024 | 103.62 | 0.58 | 0.56% | 104.62 | 105.874 | 102.59 | 1,261,786 |
| Feb 20 2024 | 103.04 | 1.59 | 1.57% | 100.50 | 103.25 | 100.24 | 1,704,196 |
| Feb 16 2024 | 101.45 | -3.03 | -2.90% | 103.06 | 103.40 | 101.29 | 1,527,680 |
| Feb 15 2024 | 104.48 | 0.66 | 0.64% | 104.41 | 104.93 | 103.165 | 1,336,455 |
| Feb 14 2024 | 103.82 | 1.82 | 1.78% | 103.42 | 104.51 | 102.22 | 1,390,369 |
| Feb 13 2024 | 102.00 | -3.68 | -3.48% | 101.31 | 103.25 | 100.24 | 2,118,742 |
| Feb 12 2024 | 105.68 | 2.58 | 2.50% | 103.40 | 106.34 | 103.1609 | 1,516,190 |
| Feb 09 2024 | 103.10 | -0.16 | -0.15% | 103.02 | 103.93 | 102.15 | 1,693,266 |
| Feb 08 2024 | 103.26 | 0.25 | 0.24% | 103.28 | 104.10 | 102.20 | 1,430,251 |
| Feb 07 2024 | 103.01 | 0.44 | 0.43% | 103.33 | 104.28 | 102.78 | 1,759,738 |
| Feb 06 2024 | 102.57 | -1.78 | -1.71% | 104.54 | 104.72 | 101.54 | 2,195,227 |
| Feb 05 2024 | 104.35 | -1.62 | -1.53% | 104.90 | 105.04 | 103.26 | 1,892,518 |
| Feb 02 2024 | 105.97 | -0.76 | -0.71% | 104.80 | 107.165 | 103.33 | 1,640,247 |
| Feb 01 2024 | 106.73 | 2.17 | 2.08% | 105.77 | 107.01 | 104.44 | 1,560,513 |
| Jan 31 2024 | 104.56 | -0.99 | -0.94% | 105.13 | 107.73 | 104.29 | 2,249,636 |
| Jan 30 2024 | 105.55 | -0.51 | -0.48% | 107.33 | 110.75 | 105.20 | 3,480,155 |
| Jan 29 2024 | 106.06 | 0.94 | 0.89% | 105.06 | 106.60 | 104.575 | 2,838,689 |
| Jan 26 2024 | 105.12 | -0.01 | -0.01% | 105.13 | 106.34 | 104.54 | 1,888,550 |
| Jan 25 2024 | 105.13 | 2.77 | 2.71% | 103.13 | 105.15 | 102.91 | 2,156,566 |
