|
|
Closing price on 1/21/2022
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.25 |
| Volume |
1,479,500 |
| Split-adjusted Price |
14.06 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
-0.30 / -1.51%
|
20.00
|
20.20
|
19.25
|
19.55
|
19.56
|
14.06
|
1,479,500
|
|
|
1/20/2022
|
+0.95 / +5.03%
|
18.60
|
20.00
|
18.25
|
19.85
|
19.14
|
14.28
|
1,514,100
|
|
|
1/19/2022
|
-0.30 / -1.56%
|
18.90
|
19.75
|
18.00
|
18.90
|
18.57
|
13.60
|
1,170,500
|
|
|
1/18/2022
|
-0.90 / -4.48%
|
19.60
|
20.50
|
18.90
|
19.20
|
19.44
|
13.81
|
1,248,100
|
|
|
1/17/2022
|
+1.30 / +6.91%
|
20.00
|
20.10
|
19.30
|
20.10
|
19.96
|
14.46
|
2,685,300
|
|
|
1/14/2022
|
-0.60 / -3.09%
|
18.30
|
19.60
|
18.05
|
18.80
|
18.61
|
13.53
|
2,154,400
|
|
|
1/13/2022
|
-1.45 / -6.95%
|
20.10
|
21.00
|
19.40
|
19.40
|
19.76
|
13.96
|
3,741,500
|
|
|
1/12/2022
|
-1.55 / -6.92%
|
21.20
|
22.00
|
20.85
|
20.85
|
21.06
|
15.00
|
3,088,000
|
|
|
1/11/2022
|
-0.50 / -2.18%
|
22.30
|
23.50
|
21.50
|
22.40
|
22.46
|
16.12
|
3,358,800
|
|
|
1/10/2022
|
+0.30 / +1.33%
|
22.80
|
24.10
|
22.00
|
22.90
|
23.20
|
16.47
|
4,682,400
|
|
|
1/7/2022
|
0.00 / 0.00%
|
23.00
|
23.60
|
22.50
|
22.60
|
22.92
|
16.26
|
2,597,500
|
|
|
1/6/2022
|
+1.45 / +6.86%
|
21.30
|
22.60
|
21.25
|
22.60
|
22.26
|
16.26
|
6,218,300
|
|
|
1/5/2022
|
+1.00 / +4.96%
|
20.20
|
21.30
|
19.90
|
21.15
|
20.67
|
15.22
|
3,704,600
|
|
|
1/4/2022
|
+0.15 / +0.75%
|
20.05
|
20.80
|
19.95
|
20.15
|
20.17
|
14.50
|
1,875,400
|
|
|
12/31/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.60
|
20.00
|
19.91
|
14.39
|
1,192,600
|
|
|
12/30/2021
|
-0.10 / -0.50%
|
20.20
|
20.70
|
19.85
|
20.00
|
20.21
|
14.39
|
1,369,400
|
|
|
12/29/2021
|
+0.40 / +2.03%
|
19.75
|
20.40
|
19.50
|
20.10
|
19.85
|
14.46
|
1,616,500
|
|
|
12/28/2021
|
-0.40 / -1.99%
|
20.10
|
20.80
|
19.70
|
19.70
|
19.99
|
14.17
|
1,276,800
|
|
|
12/27/2021
|
+0.10 / +0.50%
|
20.35
|
20.35
|
19.45
|
20.10
|
19.80
|
14.46
|
1,008,700
|
|
|
12/24/2021
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.00
|
20.00
|
19.37
|
14.39
|
1,454,700
|
|
|
12/23/2021
|
-1.00 / -4.88%
|
20.25
|
20.40
|
19.30
|
19.50
|
19.84
|
14.03
|
2,497,000
|
|
|
12/22/2021
|
-0.50 / -2.38%
|
21.00
|
21.20
|
20.30
|
20.50
|
20.68
|
14.75
|
2,005,700
|
|
|
12/21/2021
|
-0.20 / -0.94%
|
21.15
|
21.30
|
20.50
|
21.00
|
20.87
|
15.11
|
1,317,600
|
|
|
12/20/2021
|
+1.05 / +5.21%
|
20.15
|
21.55
|
20.15
|
21.20
|
21.12
|
15.25
|
2,585,000
|
|
|
12/17/2021
|
-0.25 / -1.23%
|
20.50
|
20.60
|
19.85
|
20.15
|
20.10
|
14.50
|
1,850,700
|
|
|
12/16/2021
|
+0.25 / +1.24%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.24
|
14.68
|
1,076,400
|
|
|
12/15/2021
|
-0.40 / -1.95%
|
20.55
|
20.55
|
19.80
|
20.15
|
20.10
|
14.50
|
1,345,400
|
|
|
12/14/2021
|
-0.85 / -3.97%
|
21.50
|
21.50
|
20.30
|
20.55
|
20.83
|
14.78
|
1,838,500
|
|
|
12/13/2021
|
+0.90 / +4.39%
|
20.70
|
21.40
|
20.50
|
21.40
|
21.09
|
15.40
|
1,815,500
|
|
|
12/10/2021
|
+0.25 / +1.23%
|
20.30
|
20.80
|
20.10
|
20.50
|
20.40
|
14.75
|
1,263,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|