|
|
Closing price on 11/24/2021
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
1,219,800 |
| Split-adjusted Price |
13.63 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
+0.05 / +0.26%
|
19.50
|
19.50
|
18.60
|
18.95
|
18.94
|
13.63
|
1,219,800
|
|
|
11/23/2021
|
+0.35 / +1.89%
|
18.00
|
19.00
|
17.50
|
18.90
|
18.30
|
13.60
|
1,411,600
|
|
|
11/22/2021
|
-1.35 / -6.78%
|
19.90
|
20.50
|
18.55
|
18.55
|
19.02
|
13.35
|
3,143,700
|
|
|
11/19/2021
|
-0.60 / -2.93%
|
21.00
|
21.60
|
19.40
|
19.90
|
20.78
|
14.32
|
3,173,800
|
|
|
11/18/2021
|
+1.30 / +6.77%
|
19.60
|
20.50
|
19.15
|
20.50
|
19.95
|
14.75
|
3,774,100
|
|
|
11/17/2021
|
+0.35 / +1.86%
|
18.80
|
19.50
|
18.40
|
19.20
|
19.10
|
13.81
|
2,184,900
|
|
|
11/16/2021
|
+0.05 / +0.27%
|
18.95
|
19.50
|
18.35
|
18.85
|
18.78
|
13.56
|
2,371,800
|
|
|
11/15/2021
|
+1.20 / +6.82%
|
17.50
|
18.80
|
17.45
|
18.80
|
18.58
|
13.53
|
3,296,500
|
|
|
11/12/2021
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.25
|
17.60
|
17.43
|
12.66
|
1,331,200
|
|
|
11/11/2021
|
-0.20 / -1.12%
|
18.25
|
18.30
|
17.55
|
17.70
|
17.91
|
12.73
|
1,727,000
|
|
|
11/10/2021
|
+0.40 / +2.29%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.80
|
12.88
|
2,014,300
|
|
|
11/9/2021
|
+0.70 / +4.17%
|
16.80
|
17.80
|
16.80
|
17.50
|
17.32
|
12.59
|
2,058,300
|
|
|
11/8/2021
|
+0.10 / +0.60%
|
16.95
|
17.30
|
16.50
|
16.80
|
16.82
|
12.09
|
1,515,800
|
|
|
11/5/2021
|
+0.25 / +1.52%
|
16.50
|
17.00
|
16.35
|
16.70
|
16.58
|
12.01
|
1,294,300
|
|
|
11/4/2021
|
-0.45 / -2.66%
|
16.40
|
17.00
|
15.75
|
16.45
|
16.13
|
11.83
|
2,593,000
|
|
|
11/3/2021
|
-1.25 / -6.89%
|
17.70
|
18.00
|
16.90
|
16.90
|
17.25
|
12.16
|
4,143,500
|
|
|
11/2/2021
|
+0.15 / +0.83%
|
18.00
|
19.00
|
17.45
|
18.15
|
18.01
|
13.06
|
1,567,900
|
|
|
11/1/2021
|
+0.50 / +2.86%
|
16.90
|
18.60
|
16.85
|
18.00
|
17.49
|
12.95
|
2,819,300
|
|
|
10/29/2021
|
+0.80 / +4.79%
|
17.80
|
17.85
|
17.00
|
17.50
|
17.69
|
12.59
|
6,200,000
|
|
|
10/28/2021
|
+1.05 / +6.71%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.66
|
12.01
|
2,156,100
|
|
|
10/27/2021
|
+1.00 / +6.83%
|
14.85
|
15.65
|
14.85
|
15.65
|
15.49
|
11.26
|
3,752,600
|
|
|
10/26/2021
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.30
|
14.65
|
14.58
|
10.54
|
876,000
|
|
|
10/25/2021
|
-0.05 / -0.34%
|
15.05
|
15.05
|
14.60
|
14.70
|
14.74
|
10.58
|
1,224,100
|
|
|
10/22/2021
|
+0.25 / +1.72%
|
14.40
|
15.00
|
14.20
|
14.75
|
14.60
|
10.61
|
1,331,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|