Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 86.52 | 0.15 | 0.17% | 86.41 | 86.82 | 86.00 | 347,614 |
| Apr 24 2024 | 86.37 | -0.55 | -0.63% | 86.92 | 86.92 | 86.06 | 91,320 |
| Apr 23 2024 | 86.92 | 1.00 | 1.16% | 86.54 | 86.96 | 86.20 | 190,081 |
| Apr 22 2024 | 85.92 | 0.78 | 0.92% | 85.42 | 86.45 | 85.39 | 48,390 |
| Apr 19 2024 | 85.14 | 0.27 | 0.32% | 84.83 | 85.26 | 84.83 | 72,869 |
| Apr 18 2024 | 84.87 | -0.32 | -0.38% | 85.11 | 85.25 | 84.64 | 98,220 |
| Apr 17 2024 | 85.19 | 0.09 | 0.11% | 85.50 | 85.69 | 84.89 | 140,337 |
| Apr 16 2024 | 85.10 | -0.34 | -0.40% | 85.36 | 85.55 | 84.95 | 33,254 |
| Apr 15 2024 | 85.44 | -0.04 | -0.05% | 86.10 | 86.52 | 85.29 | 102,611 |
| Apr 12 2024 | 85.48 | -1.32 | -1.52% | 86.50 | 86.631 | 85.39 | 178,854 |
| Apr 11 2024 | 86.80 | -0.27 | -0.31% | 87.37 | 87.38 | 86.44 | 89,690 |
| Apr 10 2024 | 87.07 | -0.61 | -0.70% | 87.08 | 87.33 | 86.81 | 169,642 |
| Apr 09 2024 | 87.68 | -0.35 | -0.40% | 88.01 | 88.15 | 87.25 | 44,140 |
| Apr 08 2024 | 88.03 | -0.29 | -0.33% | 88.43 | 88.45 | 87.97 | 35,548 |
| Apr 05 2024 | 88.32 | 0.55 | 0.63% | 87.77 | 88.48 | 87.47 | 42,812 |
| Apr 04 2024 | 87.77 | -0.94 | -1.06% | 89.41 | 89.41 | 87.73 | 49,782 |
| Apr 03 2024 | 88.71 | -0.06 | -0.07% | 88.79 | 89.21 | 88.58 | 130,992 |
| Apr 02 2024 | 88.77 | -0.51 | -0.57% | 88.83 | 88.84 | 88.31 | 120,705 |
| Apr 01 2024 | 89.28 | -1.42 | -1.57% | 90.37 | 90.37 | 88.98 | 104,156 |
| Mar 28 2024 | 90.70 | -0.19 | -0.21% | 90.89 | 91.16 | 90.68 | 89,727 |
| Mar 27 2024 | 90.89 | 0.97 | 1.08% | 90.31 | 90.89 | 90.12 | 453,729 |
| Mar 26 2024 | 89.92 | 0.19 | 0.21% | 90.04 | 90.04 | 89.48 | 51,645 |
| Mar 25 2024 | 89.73 | 0.22 | 0.25% | 89.64 | 90.00 | 89.54 | 82,353 |
| Mar 22 2024 | 89.51 | 0.02 | 0.02% | 89.68 | 89.92 | 89.48 | 71,029 |
| Mar 21 2024 | 89.49 | -0.05 | -0.06% | 89.64 | 89.87 | 89.31 | 370,468 |
| Mar 20 2024 | 89.54 | -0.04 | -0.04% | 89.45 | 89.54 | 88.70 | 105,400 |
| Mar 19 2024 | 89.58 | 0.29 | 0.32% | 89.24 | 89.63 | 88.88 | 50,152 |
| Mar 18 2024 | 89.29 | -0.26 | -0.29% | 89.55 | 89.719 | 89.22 | 86,538 |
| Mar 15 2024 | 89.55 | -0.46 | -0.51% | 89.63 | 89.91 | 89.274 | 191,120 |
| Mar 14 2024 | 90.01 | -0.20 | -0.22% | 90.58 | 90.58 | 89.585 | 86,979 |
| Mar 13 2024 | 90.21 | -0.40 | -0.44% | 90.78 | 90.86 | 89.96 | 102,619 |
| Mar 12 2024 | 90.61 | 0.46 | 0.51% | 90.29 | 90.69 | 89.94 | 211,624 |
| Mar 11 2024 | 90.15 | -0.35 | -0.39% | 90.42 | 90.50 | 89.63 | 214,024 |
| Mar 08 2024 | 90.50 | -0.27 | -0.30% | 90.65 | 90.82 | 90.27 | 108,169 |
| Mar 07 2024 | 90.77 | 1.11 | 1.24% | 90.22 | 91.00 | 90.22 | 97,262 |
| Mar 06 2024 | 89.66 | 0.40 | 0.45% | 89.65 | 89.94 | 89.4237 | 141,750 |
| Mar 05 2024 | 89.26 | -0.30 | -0.33% | 89.65 | 89.65 | 88.99 | 104,286 |
| Mar 04 2024 | 89.56 | -0.16 | -0.18% | 90.05 | 90.05 | 89.33 | 151,546 |
| Mar 01 2024 | 89.72 | 0.92 | 1.04% | 89.33 | 89.7454 | 88.925 | 256,797 |
| Feb 29 2024 | 88.80 | -0.63 | -0.70% | 89.57 | 89.57 | 88.67 | 70,999 |
| Feb 28 2024 | 89.43 | -0.69 | -0.77% | 89.95 | 89.95 | 89.18 | 145,636 |
| Feb 27 2024 | 90.12 | -0.29 | -0.32% | 89.89 | 90.13 | 89.557 | 86,761 |
| Feb 26 2024 | 90.41 | -0.18 | -0.20% | 90.87 | 90.93 | 90.29 | 101,848 |
| Feb 23 2024 | 90.59 | 0.55 | 0.61% | 90.46 | 90.69 | 90.23 | 58,771 |
| Feb 22 2024 | 90.04 | 1.04 | 1.17% | 89.38 | 90.25 | 89.23 | 114,653 |
| Feb 21 2024 | 89.00 | 0.05 | 0.06% | 88.65 | 89.00 | 88.30 | 59,855 |
| Feb 20 2024 | 88.95 | -0.21 | -0.24% | 89.75 | 89.88 | 88.87 | 173,113 |
| Feb 16 2024 | 89.16 | 0.72 | 0.81% | 88.83 | 89.528 | 88.50 | 61,356 |
| Feb 15 2024 | 88.44 | 0.94 | 1.07% | 87.79 | 88.56 | 87.7021 | 36,282 |
| Feb 14 2024 | 87.50 | 0.67 | 0.77% | 87.14 | 87.52 | 86.89 | 40,025 |
| Feb 13 2024 | 86.83 | -0.55 | -0.63% | 87.00 | 87.36 | 86.40 | 206,540 |
| Feb 12 2024 | 87.38 | 0.12 | 0.14% | 87.24 | 87.42 | 86.92 | 42,226 |
| Feb 09 2024 | 87.26 | 0.32 | 0.37% | 87.10 | 87.27 | 86.95 | 122,310 |
| Feb 08 2024 | 86.94 | -0.80 | -0.91% | 87.19 | 87.19 | 86.495 | 140,701 |
| Feb 07 2024 | 87.74 | 0.31 | 0.35% | 87.66 | 88.13 | 87.48 | 604,941 |
| Feb 06 2024 | 87.43 | 0.77 | 0.89% | 87.34 | 87.56 | 86.93 | 295,759 |
| Feb 05 2024 | 86.66 | 0.82 | 0.96% | 86.57 | 86.90 | 86.1601 | 197,594 |
| Feb 02 2024 | 85.84 | -0.47 | -0.54% | 86.19 | 86.19 | 85.60 | 46,853 |
| Feb 01 2024 | 86.31 | 1.01 | 1.18% | 85.28 | 86.32 | 85.0583 | 139,271 |
| Jan 31 2024 | 85.30 | 0.24 | 0.28% | 85.67 | 86.40 | 85.28 | 83,452 |
| Jan 30 2024 | 85.06 | -0.26 | -0.30% | 85.26 | 85.35 | 84.71 | 22,471 |
| Jan 29 2024 | 85.32 | 0.43 | 0.51% | 84.89 | 85.337 | 84.86 | 81,396 |
