Parker Hannifin Corp (P1HC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.65 | 2.79630637989 | 881.52 | 921.5 | 881.52 | 23 | 903.81478261 | DR |
| 4 | -52.25 | -5.45168089147 | 958.42 | 958.42 | 881.52 | 87 | 907.17098124 | DR |
| 12 | -68.68 | -7.04518643894 | 974.85 | 1041.45 | 881.52 | 39 | 945.04451908 | DR |
| 26 | 44.45 | 5.15828807501 | 861.72 | 1067.42 | 859.14 | 45 | 959.16889566 | DR |
| 52 | 194.04 | 27.2478339629 | 712.13 | 1067.42 | 673.58 | 128 | 806.44964042 | DR |
| 156 | 563.87 | 164.729769208 | 342.3 | 1067.42 | 307.88 | 107 | 731.68017906 | DR |
| 260 | 651.72 | 256.128905482 | 254.45 | 1067.42 | 254.45 | 91 | 572.00804108 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 906.17 | 0 | 0.00 | 906.17 | 906.17 | 906.17 | 0 |
| 1743111000 | 906.17 | -15.33 | -1.66 | 906.17 | 906.17 | 906.17 | 59 |
| 1743024540 | 921.5 | 0 | 0.00 | 921.5 | 921.5 | 921.5 | 0 |
| 1742938140 | 921.5 | 0 | 0.00 | 921.5 | 921.5 | 921.5 | 0 |
| 1742851740 | 921.5 | 35.09 | 3.96 | 921.5 | 921.5 | 921.5 | 1 |
| 1742592600 | 886.41 | 2.41 | 0.27 | 881.52 | 886.41 | 881.52 | 9 |
| 1742506200 | 884 | 0 | 0.00 | 884 | 884 | 884 | 0 |
| 1742419800 | 884 | 2.07 | 0.23 | 885 | 885 | 884 | 4 |
| 1742333400 | 881.93 | 0 | 0.00 | 881.93 | 881.93 | 881.93 | 0 |
| 1742247000 | 881.93 | -36.23 | -3.95 | 881.93 | 881.93 | 881.93 | 5 |
| 1741987740 | 918.16 | 0 | 0.00 | 918.16 | 918.16 | 918.16 | 0 |
| 1741901340 | 918.16 | 0 | 0.00 | 918.16 | 918.16 | 918.16 | 0 |
| 1741814940 | 918.16 | 0 | 0.00 | 918.16 | 918.16 | 918.16 | 0 |
| 1741728540 | 918.16 | 0 | 0.00 | 918.16 | 918.16 | 918.16 | 0 |
| 1741642140 | 918.16 | 0 | 0.00 | 918.16 | 918.16 | 918.16 | 0 |
| 1741382940 | 918.16 | 10.51 | 1.16 | 918.16 | 918.16 | 918.16 | 10 |
| 1741296540 | 907.65 | -50.77 | -5.30 | 906.28 | 924.42 | 899.85 | 604 |
| 1741210200 | 958.42 | 0 | 0.00 | 958.42 | 958.42 | 958.42 | 0 |
| 1740778200 | 958.42 | 12.22 | 1.29 | 958.42 | 958.42 | 958.42 | 1 |
| 1740691800 | 946.2 | 0 | 0.00 | 946.2 | 946.2 | 946.2 | 0 |
| 1740605400 | 946.2 | 0 | 0.00 | 946.2 | 946.2 | 946.2 | 0 |
| 1740519000 | 946.2 | -14.22 | -1.48 | 950.74 | 956.65 | 939.55 | 33 |
| 1740432600 | 960.42 | 0 | 0.00 | 960.42 | 960.42 | 960.42 | 0 |
| 1740173400 | 960.42 | -25.34 | -2.57 | 936.47 | 960.42 | 936.47 | 19 |
| 1740087000 | 985.76 | -12.81 | -1.28 | 985 | 985.76 | 985 | 2 |
| 1740000540 | 998.57 | 0 | 0.00 | 998.57 | 998.57 | 998.57 | 0 |
| 1739914140 | 998.57 | 7.26 | 0.73 | 998.57 | 998.57 | 998.57 | 4 |
| 1739827740 | 991.31 | 0 | 0.00 | 991.31 | 991.31 | 991.31 | 0 |
| 1739568540 | 991.31 | 0 | 0.00 | 991.31 | 991.31 | 991.31 | 0 |
| 1739482140 | 991.31 | -2.05 | -0.21 | 991.31 | 991.31 | 991.31 | 3 |
| 1739395740 | 993.36 | 0 | 0.00 | 993.36 | 993.36 | 993.36 | 0 |
| 1739309340 | 993.36 | 0 | 0.00 | 993.36 | 993.36 | 993.36 | 0 |
| 1739222940 | 993.36 | 6.85 | 0.69 | 993.36 | 993.36 | 993.36 | 1 |
| 1738963800 | 986.51 | 6.51 | 0.66 | 991 | 999 | 986.51 | 25 |
| 1738877340 | 980 | -9.01 | -0.91 | 987.43 | 987.43 | 980 | 18 |
| 1738790940 | 989.01 | -9.4 | -0.94 | 991.98 | 992.97 | 989.01 | 57 |
| 1738704600 | 998.41 | -16.14 | -1.59 | 997.67 | 998.41 | 997.67 | 2 |
| 1738618200 | 1014.55 | -18.38 | -1.78 | 1041.45 | 1041.45 | 1014.55 | 153 |
| 1738358940 | 1032.93 | 7.37 | 0.72 | 1032.93 | 1032.93 | 1032.93 | 6 |
| 1738272540 | 1025.56 | 48.42 | 4.96 | 1015.92 | 1025.56 | 1015.92 | 5 |
| 1738186140 | 977.14 | 0 | 0.00 | 977.14 | 977.14 | 977.14 | 0 |
| 1738099740 | 977.14 | 0 | 0.00 | 977.14 | 977.14 | 977.14 | 0 |
| 1738013340 | 977.14 | -21.43 | -2.15 | 977.14 | 977.14 | 977.14 | 45 |
| 1737754200 | 998.57 | -21.43 | -2.10 | 998.57 | 998.57 | 998.57 | 10 |
| 1737667800 | 1020 | 0 | 0.00 | 1020 | 1020 | 1020 | 0 |
| 1737581400 | 1020 | 0 | 0.00 | 1020 | 1020 | 1020 | 0 |
| 1737495000 | 1020 | 7.41 | 0.73 | 1012.02 | 1020 | 1012.02 | 6 |
| 1737408600 | 1012.59 | -6.21 | -0.61 | 1003.1 | 1012.66 | 952.94 | 38 |
| 1737149400 | 1018.8 | 26.88 | 2.71 | 1009.06 | 1018.8 | 1009.06 | 12 |
| 1737062940 | 991.92 | 9.31 | 0.95 | 989 | 991.92 | 989 | 6 |
| 1736976540 | 982.61 | 0 | 0.00 | 982.61 | 982.61 | 982.61 | 0 |
| 1736890140 | 982.61 | 21.72 | 2.26 | 982.32 | 982.61 | 982.32 | 2 |
| 1736803740 | 960.89 | -10.08 | -1.04 | 960.89 | 960.89 | 960.89 | 5 |
| 1736544540 | 970.97 | 0.86 | 0.09 | 993.28 | 993.28 | 970.97 | 2 |
| 1736458140 | 970.11 | 0 | 0.00 | 970.11 | 970.11 | 970.11 | 0 |
| 1736371740 | 970.11 | 8.65 | 0.90 | 936.05 | 970.11 | 936.05 | 5 |
| 1736285400 | 961.46 | -17.65 | -1.80 | 1040.07 | 1040.07 | 955.87 | 139 |
| 1736198940 | 979.11 | -9.32 | -0.94 | 979.11 | 979.11 | 979.11 | 1 |
| 1735939740 | 988.43 | 17.24 | 1.78 | 974.85 | 988.43 | 974.85 | 18 |
| 1735853400 | 971.19 | -47.79 | -4.69 | 997.92 | 1000.89 | 968.22 | 743 |
| 1735563600 | 1018.98 | 0 | 0.00 | 1018.98 | 1018.98 | 1018.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
