|
|
Closing price on 9/22/2021
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
14.60 |
| Volume |
1,225,400 |
| Split-adjusted Price |
10.86 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.10 / +0.67%
|
15.40
|
15.50
|
14.60
|
15.10
|
14.98
|
10.86
|
1,225,400
|
|
|
9/21/2021
|
-0.20 / -1.32%
|
14.70
|
15.30
|
14.45
|
15.00
|
14.74
|
10.79
|
1,081,100
|
|
|
9/20/2021
|
+0.10 / +0.66%
|
15.10
|
15.70
|
14.80
|
15.20
|
15.17
|
10.94
|
1,124,600
|
|
|
9/17/2021
|
+0.35 / +2.37%
|
14.75
|
15.70
|
14.50
|
15.10
|
15.01
|
10.86
|
1,195,900
|
|
|
9/16/2021
|
+0.05 / +0.34%
|
14.60
|
15.00
|
14.25
|
14.75
|
14.61
|
10.61
|
1,060,100
|
|
|
9/15/2021
|
-0.45 / -2.97%
|
15.40
|
15.50
|
14.50
|
14.70
|
14.89
|
10.58
|
1,346,100
|
|
|
9/14/2021
|
+0.95 / +6.69%
|
15.10
|
15.15
|
15.00
|
15.15
|
15.12
|
10.90
|
1,342,000
|
|
|
9/13/2021
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.05
|
14.20
|
13.48
|
10.22
|
1,290,500
|
|
|
9/10/2021
|
-0.30 / -2.21%
|
13.55
|
13.60
|
13.15
|
13.30
|
13.33
|
9.57
|
1,095,100
|
|
|
9/9/2021
|
-0.30 / -2.16%
|
13.80
|
14.15
|
13.50
|
13.60
|
13.71
|
9.78
|
1,150,700
|
|
|
9/8/2021
|
-0.15 / -1.07%
|
14.05
|
14.10
|
13.75
|
13.90
|
13.90
|
10.00
|
1,026,600
|
|
|
9/7/2021
|
-0.25 / -1.75%
|
14.30
|
14.45
|
13.90
|
14.05
|
14.21
|
10.11
|
1,184,800
|
|
|
9/6/2021
|
+0.20 / +1.42%
|
14.50
|
14.60
|
13.90
|
14.30
|
14.23
|
10.29
|
1,337,700
|
|
|
8/27/2021
|
+0.20 / +1.44%
|
14.30
|
14.40
|
13.60
|
14.10
|
13.86
|
10.14
|
1,029,400
|
|
|
8/26/2021
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.80
|
13.90
|
13.98
|
10.00
|
812,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.50
|
14.00
|
13.80
|
10.07
|
529,600
|
|
|
8/24/2021
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.70
|
14.00
|
14.02
|
10.07
|
649,100
|
|
|
8/23/2021
|
+0.50 / +3.68%
|
14.90
|
14.90
|
13.30
|
14.10
|
13.81
|
10.14
|
820,900
|
|
|
8/20/2021
|
-1.10 / -7.48%
|
14.80
|
14.80
|
13.30
|
13.60
|
13.72
|
9.78
|
1,627,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|