|
|
Closing price on 2/22/2024
|
|
| Open |
6.25 |
| High |
6.35 |
| Low |
6.18 |
| Volume |
4,275,600 |
| Split-adjusted Price |
6.30 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
+0.05 / +0.80%
|
6.25
|
6.35
|
6.18
|
6.30
|
6.27
|
6.30
|
4,275,600
|
|
|
2/21/2024
|
-0.07 / -1.11%
|
6.29
|
6.33
|
6.19
|
6.25
|
6.23
|
6.25
|
4,816,900
|
|
|
2/20/2024
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.25
|
6.32
|
6.30
|
6.32
|
3,233,700
|
|
|
2/19/2024
|
+0.08 / +1.27%
|
6.30
|
6.38
|
6.21
|
6.37
|
6.29
|
6.37
|
4,981,600
|
|
|
2/16/2024
|
+0.03 / +0.48%
|
6.27
|
6.32
|
6.21
|
6.29
|
6.27
|
6.29
|
3,958,800
|
|
|
2/15/2024
|
+0.22 / +3.64%
|
6.06
|
6.26
|
6.05
|
6.26
|
6.18
|
6.26
|
5,576,200
|
|
|
2/7/2024
|
+0.03 / +0.50%
|
6.00
|
6.04
|
5.96
|
6.04
|
6.00
|
6.04
|
2,839,100
|
|
|
2/6/2024
|
-0.03 / -0.50%
|
6.00
|
6.03
|
5.98
|
6.01
|
6.00
|
6.01
|
2,831,400
|
|
|
2/5/2024
|
-0.01 / -0.17%
|
6.04
|
6.08
|
5.99
|
6.04
|
6.02
|
6.04
|
2,921,100
|
|
|
2/2/2024
|
+0.05 / +0.83%
|
5.93
|
6.09
|
5.93
|
6.05
|
6.02
|
6.05
|
3,003,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.97
|
6.00
|
6.00
|
6.00
|
2,939,200
|
|
|
1/31/2024
|
-0.11 / -1.80%
|
6.10
|
6.14
|
6.00
|
6.00
|
6.03
|
6.00
|
3,829,700
|
|
|
1/30/2024
|
-0.03 / -0.49%
|
6.14
|
6.16
|
6.00
|
6.11
|
6.05
|
6.11
|
5,127,300
|
|
|
1/29/2024
|
+0.04 / +0.66%
|
6.14
|
6.14
|
6.09
|
6.14
|
6.11
|
6.14
|
2,191,400
|
|
|
1/26/2024
|
-0.05 / -0.81%
|
6.15
|
6.17
|
6.10
|
6.10
|
6.13
|
6.10
|
1,903,100
|
|
|
1/25/2024
|
-0.01 / -0.16%
|
6.18
|
6.18
|
6.11
|
6.15
|
6.14
|
6.15
|
1,834,300
|
|
|
1/24/2024
|
-0.01 / -0.16%
|
6.13
|
6.19
|
6.11
|
6.16
|
6.15
|
6.16
|
2,881,100
|
|
|
1/23/2024
|
-0.03 / -0.48%
|
6.24
|
6.24
|
6.11
|
6.17
|
6.14
|
6.17
|
2,433,300
|
|
|
1/22/2024
|
+0.02 / +0.32%
|
6.19
|
6.20
|
6.09
|
6.20
|
6.14
|
6.20
|
3,072,700
|
|
|
1/19/2024
|
+0.02 / +0.32%
|
6.19
|
6.19
|
6.11
|
6.18
|
6.15
|
6.18
|
3,725,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
6.13
|
6.20
|
6.10
|
6.16
|
6.14
|
6.16
|
2,426,800
|
|
|
1/17/2024
|
-0.04 / -0.65%
|
6.19
|
6.20
|
6.12
|
6.16
|
6.16
|
6.16
|
2,089,600
|
|
|
1/16/2024
|
+0.12 / +1.97%
|
6.00
|
6.20
|
5.99
|
6.20
|
6.06
|
6.20
|
2,847,000
|
|
|
1/15/2024
|
-0.02 / -0.33%
|
6.10
|
6.16
|
6.08
|
6.08
|
6.10
|
6.08
|
2,736,300
|
|
|
1/12/2024
|
-0.20 / -3.17%
|
6.22
|
6.23
|
6.05
|
6.10
|
6.13
|
6.10
|
5,743,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
6.30
|
6.32
|
6.25
|
6.30
|
6.28
|
6.30
|
2,589,000
|
|
|
1/10/2024
|
-0.05 / -0.79%
|
6.35
|
6.38
|
6.25
|
6.30
|
6.31
|
6.30
|
4,471,200
|
|
|
1/9/2024
|
-0.07 / -1.09%
|
6.41
|
6.43
|
6.34
|
6.35
|
6.36
|
6.35
|
4,274,200
|
|
|
1/8/2024
|
+0.08 / +1.26%
|
6.37
|
6.43
|
6.35
|
6.42
|
6.40
|
6.42
|
4,439,500
|
|
|
1/5/2024
|
-0.03 / -0.47%
|
6.37
|
6.37
|
6.26
|
6.34
|
6.31
|
6.34
|
3,175,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|