|
|
Closing price on 12/21/2021
|
|
| Open |
21.15 |
| High |
21.30 |
| Low |
20.50 |
| Volume |
1,317,600 |
| Split-adjusted Price |
15.11 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2021
|
+0.50 / +2.53%
|
19.95
|
20.55
|
19.70
|
20.25
|
20.18
|
14.57
|
1,089,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
19.65
|
20.50
|
19.35
|
19.75
|
19.82
|
14.21
|
1,009,000
|
|
|
12/7/2021
|
+0.70 / +3.67%
|
19.00
|
19.75
|
18.50
|
19.75
|
19.15
|
14.21
|
1,288,900
|
|
|
12/6/2021
|
-1.25 / -6.16%
|
20.30
|
20.35
|
18.90
|
19.05
|
19.44
|
13.71
|
2,262,700
|
|
|
12/3/2021
|
-1.30 / -6.02%
|
21.50
|
21.70
|
20.30
|
20.30
|
20.95
|
14.60
|
2,910,100
|
|
|
12/2/2021
|
+0.20 / +0.93%
|
21.40
|
22.70
|
21.40
|
21.60
|
21.83
|
15.54
|
2,042,800
|
|
|
12/1/2021
|
-0.40 / -1.83%
|
21.40
|
21.90
|
21.05
|
21.40
|
21.39
|
15.40
|
2,214,500
|
|
|
11/30/2021
|
+1.15 / +5.57%
|
22.05
|
22.05
|
21.00
|
21.80
|
21.93
|
15.68
|
4,110,500
|
|
|
11/29/2021
|
+1.35 / +6.99%
|
19.00
|
20.65
|
18.80
|
20.65
|
19.94
|
14.86
|
2,867,700
|
|
|
11/26/2021
|
+0.05 / +0.26%
|
19.15
|
19.80
|
18.75
|
19.30
|
19.18
|
13.88
|
7,408,600
|
|
|
11/25/2021
|
+0.30 / +1.58%
|
19.15
|
20.00
|
18.70
|
19.25
|
19.39
|
13.85
|
1,489,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|