|
|
Closing price on 8/19/2021
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.40 |
| Volume |
1,535,700 |
| Split-adjusted Price |
10.58 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.40
|
14.70
|
14.58
|
10.58
|
1,535,700
|
|
|
8/18/2021
|
+0.10 / +0.67%
|
15.20
|
15.40
|
14.70
|
15.00
|
14.89
|
10.79
|
1,634,600
|
|
|
8/17/2021
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.87
|
10.72
|
1,961,100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.08
|
10.94
|
800,500
|
|
|
8/13/2021
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.80
|
15.20
|
14.98
|
10.94
|
826,500
|
|
|
8/12/2021
|
-0.40 / -2.60%
|
15.40
|
15.60
|
14.90
|
15.00
|
15.06
|
10.79
|
924,200
|
|
|
8/11/2021
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.10
|
15.40
|
15.26
|
11.08
|
783,800
|
|
|
8/10/2021
|
-0.20 / -1.27%
|
16.30
|
16.30
|
15.20
|
15.50
|
15.42
|
11.15
|
789,200
|
|
|
8/9/2021
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.20
|
15.70
|
15.48
|
11.29
|
913,200
|
|
|
8/6/2021
|
-0.30 / -1.89%
|
16.00
|
16.10
|
15.50
|
15.60
|
15.66
|
11.22
|
1,107,100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.64
|
11.44
|
680,800
|
|
|
8/4/2021
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.68
|
11.44
|
933,600
|
|
|
8/3/2021
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.60
|
16.00
|
15.93
|
11.51
|
1,031,800
|
|
|
8/2/2021
|
+0.50 / +3.14%
|
17.30
|
17.30
|
15.80
|
16.40
|
16.17
|
11.80
|
922,300
|
|
|
7/30/2021
|
-0.20 / -1.24%
|
16.50
|
16.50
|
15.50
|
15.90
|
15.83
|
11.44
|
1,187,200
|
|
|
7/29/2021
|
-0.30 / -1.83%
|
17.90
|
17.90
|
16.00
|
16.10
|
16.25
|
11.58
|
904,400
|
|
|
7/28/2021
|
+0.10 / +0.61%
|
17.00
|
17.50
|
16.00
|
16.40
|
16.50
|
11.80
|
652,900
|
|
|
7/27/2021
|
-0.90 / -5.23%
|
15.50
|
17.20
|
15.50
|
16.30
|
16.07
|
11.73
|
2,135,800
|
|
|
7/26/2021
|
-1.90 / -9.95%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.37
|
83,400
|
|
|
7/23/2021
|
-2.10 / -9.91%
|
19.10
|
19.30
|
19.10
|
19.10
|
19.10
|
13.74
|
194,400
|
|
|
7/22/2021
|
-2.30 / -9.79%
|
23.70
|
23.70
|
21.20
|
21.20
|
21.39
|
15.25
|
1,191,200
|
|
|
7/21/2021
|
+2.10 / +9.81%
|
23.00
|
23.50
|
22.00
|
23.50
|
23.40
|
16.91
|
828,200
|
|
|
7/20/2021
|
+1.90 / +9.74%
|
20.50
|
21.40
|
19.50
|
21.40
|
21.20
|
15.40
|
2,185,600
|
|
|
7/19/2021
|
+4.50 / +30.00%
|
19.50
|
19.50
|
16.00
|
19.50
|
17.50
|
14.03
|
3,840,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|