|
|
Closing price on 9/16/2022
|
|
| Open |
9.05 |
| High |
9.06 |
| Low |
8.77 |
| Volume |
1,126,700 |
| Split-adjusted Price |
8.80 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.20 / -2.22%
|
9.05
|
9.06
|
8.77
|
8.80
|
8.89
|
8.80
|
1,126,700
|
|
|
9/15/2022
|
+0.02 / +0.22%
|
9.10
|
9.13
|
8.86
|
9.00
|
8.96
|
9.00
|
1,870,500
|
|
|
9/14/2022
|
+0.02 / +0.22%
|
8.86
|
9.00
|
8.70
|
8.98
|
8.86
|
8.98
|
1,326,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
9.00
|
9.03
|
8.85
|
8.96
|
8.96
|
8.96
|
1,055,600
|
|
|
9/12/2022
|
+0.16 / +1.82%
|
8.86
|
9.13
|
8.85
|
8.96
|
9.00
|
8.96
|
1,315,300
|
|
|
9/9/2022
|
+0.19 / +2.21%
|
8.86
|
8.89
|
8.56
|
8.80
|
8.68
|
8.80
|
1,719,600
|
|
|
9/8/2022
|
-0.39 / -4.33%
|
9.00
|
9.15
|
8.61
|
8.61
|
8.81
|
8.61
|
1,511,000
|
|
|
9/7/2022
|
-0.33 / -3.54%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.08
|
9.00
|
1,781,900
|
|
|
9/6/2022
|
+0.08 / +0.86%
|
9.27
|
9.52
|
9.23
|
9.33
|
9.32
|
9.33
|
1,632,900
|
|
|
9/5/2022
|
-0.28 / -2.94%
|
9.49
|
9.52
|
9.18
|
9.25
|
9.30
|
9.25
|
1,589,500
|
|
|
8/31/2022
|
-0.02 / -0.21%
|
9.35
|
9.63
|
9.35
|
9.53
|
9.51
|
9.53
|
997,300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.53
|
9.75
|
9.35
|
9.55
|
9.57
|
9.55
|
1,329,600
|
|
|
8/29/2022
|
-0.44 / -4.40%
|
9.81
|
9.81
|
9.30
|
9.55
|
9.47
|
9.55
|
2,093,300
|
|
|
8/26/2022
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.70
|
9.99
|
9.96
|
9.99
|
1,718,500
|
|
|
8/25/2022
|
+0.01 / +0.10%
|
9.99
|
10.20
|
9.97
|
10.00
|
10.02
|
10.00
|
1,619,900
|
|
|
8/24/2022
|
-0.11 / -1.09%
|
10.00
|
10.15
|
9.91
|
9.99
|
9.98
|
9.99
|
1,402,300
|
|
|
8/23/2022
|
+0.52 / +5.43%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.74
|
10.10
|
2,138,300
|
|
|
8/22/2022
|
-0.62 / -6.08%
|
10.15
|
10.15
|
9.54
|
9.58
|
9.82
|
9.58
|
2,237,300
|
|
|
8/19/2022
|
-0.05 / -0.49%
|
10.15
|
10.40
|
9.96
|
10.20
|
10.14
|
10.20
|
1,442,100
|
|
|
8/18/2022
|
-0.20 / -1.91%
|
10.30
|
10.40
|
10.05
|
10.25
|
10.18
|
10.25
|
1,767,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.30
|
10.45
|
10.51
|
10.45
|
2,829,900
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.35
|
10.55
|
10.25
|
10.45
|
10.36
|
10.45
|
2,045,500
|
|
|
8/15/2022
|
-0.15 / -1.42%
|
10.60
|
10.80
|
10.35
|
10.45
|
10.45
|
10.45
|
1,514,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.35
|
10.65
|
10.20
|
10.60
|
10.43
|
10.60
|
1,697,800
|
|
|
8/11/2022
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.10
|
10.60
|
10.63
|
10.60
|
2,596,400
|
|
|
8/10/2022
|
+0.55 / +5.42%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.35
|
10.70
|
2,809,200
|
|
|
8/9/2022
|
+0.27 / +2.73%
|
9.86
|
10.15
|
9.79
|
10.15
|
9.94
|
10.15
|
2,054,300
|
|
|
8/8/2022
|
-0.09 / -0.90%
|
9.97
|
10.15
|
9.80
|
9.88
|
9.91
|
9.88
|
2,483,000
|
|
|
8/5/2022
|
-0.01 / -0.10%
|
9.80
|
10.00
|
9.80
|
9.97
|
9.93
|
9.97
|
1,871,100
|
|
|
8/4/2022
|
-0.01 / -0.10%
|
10.20
|
10.20
|
9.91
|
9.98
|
9.97
|
9.98
|
1,926,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
75,500
|
65.40
|
-0.91%
|
|
|
|
CIG
|
5,900
|
8.99
|
0.00%
|
|
|
|
CKG
|
44,200
|
11.40
|
-0.87%
|
|
|
|
CRE
|
263,200
|
9.30
|
-2.11%
|
|
|
|
DLG
|
1,940,300
|
2.70
|
-3.91%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
3,155,500
|
9.86
|
0.92%
|
|
|
|
FIR
|
133,600
|
7.50
|
1.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|