PHINIA INC

Ticker: PHIN CUSIP: 71880K101 Class: COMMON STOCK

HRT FINANCIAL LP's Holding History (CIK: 0001475597)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 36,099 Value ($000) $2 Avg Close $55.12 Range $50.54 - $63.84

Q3 2025

Shares 59,632 Value ($000) $3 Avg Close $53.56 Range $43.83 - $59.58

Q2 2025

Shares 36,971 Value ($000) $2 Avg Close $41.60 Range $35.67 - $44.68

Q1 2025

Shares 45,874 Value ($000) $2 Avg Close $46.97 Range $39.71 - $53.35

Q4 2024

Shares 77,465 Value ($000) $4 Avg Close $48.20 Range $42.97 - $56.01

Q1 2024

Shares 301,039 Value ($000) $12 Avg Close $31.24 Range $26.65 - $37.36

Q4 2023

Shares 44,028 Value ($000) $1 Avg Close $25.50 Range $22.23 - $29.73

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,099	$2	$55.12	$50.54 - $63.84
Q3 2025	59,632	$3	$53.56	$43.83 - $59.58
Q2 2025	36,971	$2	$41.60	$35.67 - $44.68
Q1 2025	45,874	$2	$46.97	$39.71 - $53.35
Q4 2024	77,465	$4	$48.20	$42.97 - $56.01
Q1 2024	301,039	$12	$31.24	$26.65 - $37.36
Q4 2023	44,028	$1	$25.50	$22.23 - $29.73