|
|
Closing price on 10/21/2021
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
908,700 |
| Split-adjusted Price |
10.43 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2021
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.10
|
14.50
|
14.30
|
10.43
|
908,700
|
|
|
10/20/2021
|
+0.10 / +0.70%
|
14.30
|
14.50
|
13.90
|
14.30
|
14.13
|
10.29
|
1,086,600
|
|
|
10/19/2021
|
-0.10 / -0.70%
|
14.05
|
14.50
|
13.80
|
14.20
|
14.04
|
10.22
|
1,306,800
|
|
|
10/18/2021
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.15
|
14.30
|
14.38
|
10.29
|
1,127,000
|
|
|
10/15/2021
|
+0.15 / +1.02%
|
15.00
|
15.35
|
14.55
|
14.80
|
14.91
|
10.65
|
1,562,300
|
|
|
10/14/2021
|
+0.95 / +6.93%
|
13.75
|
14.65
|
13.55
|
14.65
|
14.12
|
10.54
|
2,009,800
|
|
|
10/13/2021
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.55
|
13.70
|
13.69
|
9.86
|
914,900
|
|
|
10/12/2021
|
-0.15 / -1.08%
|
13.85
|
13.90
|
13.55
|
13.70
|
13.69
|
9.86
|
1,163,000
|
|
|
10/11/2021
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.75
|
13.85
|
13.84
|
9.96
|
1,065,000
|
|
|
10/8/2021
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.75
|
13.90
|
13.94
|
10.00
|
1,657,200
|
|
|
10/7/2021
|
-0.05 / -0.36%
|
14.15
|
14.20
|
13.80
|
14.00
|
13.97
|
10.07
|
1,259,800
|
|
|
10/6/2021
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.85
|
14.05
|
13.98
|
10.11
|
1,072,500
|
|
|
10/5/2021
|
+0.15 / +1.09%
|
13.80
|
14.10
|
13.60
|
13.95
|
13.83
|
10.04
|
1,359,400
|
|
|
10/4/2021
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.40
|
13.80
|
13.64
|
9.93
|
1,011,600
|
|
|
10/1/2021
|
-0.20 / -1.42%
|
14.30
|
14.40
|
13.70
|
13.90
|
13.98
|
10.00
|
856,000
|
|
|
9/30/2021
|
+0.40 / +2.92%
|
13.75
|
14.60
|
13.60
|
14.10
|
13.84
|
10.14
|
1,013,400
|
|
|
9/29/2021
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.40
|
13.70
|
13.59
|
9.86
|
999,400
|
|
|
9/28/2021
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.50
|
13.75
|
13.64
|
9.89
|
1,013,200
|
|
|
9/27/2021
|
-0.80 / -5.52%
|
14.45
|
14.50
|
13.65
|
13.70
|
14.00
|
9.86
|
1,194,500
|
|
|
9/24/2021
|
-0.35 / -2.36%
|
14.75
|
15.05
|
14.20
|
14.50
|
14.48
|
10.43
|
1,016,000
|
|
|
9/23/2021
|
-0.25 / -1.66%
|
15.20
|
15.30
|
14.65
|
14.85
|
14.91
|
10.68
|
1,250,400
|
|
|
9/22/2021
|
+0.10 / +0.67%
|
15.40
|
15.50
|
14.60
|
15.10
|
14.98
|
10.86
|
1,225,400
|
|
|
9/21/2021
|
-0.20 / -1.32%
|
14.70
|
15.30
|
14.45
|
15.00
|
14.74
|
10.79
|
1,081,100
|
|
|
9/20/2021
|
+0.10 / +0.66%
|
15.10
|
15.70
|
14.80
|
15.20
|
15.17
|
10.94
|
1,124,600
|
|
|
9/17/2021
|
+0.35 / +2.37%
|
14.75
|
15.70
|
14.50
|
15.10
|
15.01
|
10.86
|
1,195,900
|
|
|
9/16/2021
|
+0.05 / +0.34%
|
14.60
|
15.00
|
14.25
|
14.75
|
14.61
|
10.61
|
1,060,100
|
|
|
9/15/2021
|
-0.45 / -2.97%
|
15.40
|
15.50
|
14.50
|
14.70
|
14.89
|
10.58
|
1,346,100
|
|
|
9/14/2021
|
+0.95 / +6.69%
|
15.10
|
15.15
|
15.00
|
15.15
|
15.12
|
10.90
|
1,342,000
|
|
|
9/13/2021
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.05
|
14.20
|
13.48
|
10.22
|
1,290,500
|
|
|
9/10/2021
|
-0.30 / -2.21%
|
13.55
|
13.60
|
13.15
|
13.30
|
13.33
|
9.57
|
1,095,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|