|
Closing price on 5/25/2026
|
|
| Open |
10.15 |
| High |
10.15 |
| Low |
9.95 |
| Volume |
9,700 |
| Split-adjusted Price |
10.00 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.95
|
10.00
|
9.98
|
10.00
|
9,700
|
|
|
5/22/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.02
|
10.00
|
9,100
|
|
|
5/21/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.95
|
10.00
|
10.01
|
10.00
|
7,600
|
|
|
5/20/2026
|
+0.05 / +0.50%
|
9.95
|
10.05
|
9.95
|
10.00
|
10.00
|
10.00
|
17,000
|
|
|
5/19/2026
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.95
|
9.95
|
10.00
|
9.95
|
33,300
|
|
|
5/18/2026
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.08
|
10.00
|
58,300
|
|
|
5/15/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.23
|
10.25
|
19,900
|
|
|
5/14/2026
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.25
|
10.30
|
10.29
|
10.30
|
31,700
|
|
|
5/13/2026
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.41
|
10.35
|
6,900
|
|
|
5/12/2026
|
+0.10 / +0.97%
|
10.45
|
10.45
|
10.30
|
10.45
|
10.33
|
10.45
|
2,600
|
|
|
5/11/2026
|
-0.10 / -0.96%
|
10.55
|
10.55
|
10.35
|
10.35
|
10.44
|
10.35
|
1,500
|
|
|
5/8/2026
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.45
|
10.48
|
10.45
|
15,900
|
|
|
5/7/2026
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.45
|
10.55
|
10.54
|
10.55
|
26,500
|
|
|
5/6/2026
|
+0.15 / +1.44%
|
10.45
|
10.55
|
10.45
|
10.55
|
10.54
|
10.55
|
1,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4,900
|
|
|
5/4/2026
|
0.00 / 0.00%
|
10.40
|
10.65
|
10.40
|
10.40
|
10.53
|
10.40
|
13,200
|
|
|
4/29/2026
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.38
|
10.40
|
3,300
|
|
|
4/28/2026
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.29
|
10.35
|
3,300
|
|
|
4/24/2026
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.32
|
10.30
|
9,400
|
|
|
4/23/2026
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.27
|
10.30
|
15,500
|
|
|
4/22/2026
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.26
|
10.30
|
11,500
|
|
|
4/21/2026
|
-0.25 / -2.38%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.32
|
10.25
|
36,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.49
|
10.50
|
23,400
|
|
|
4/17/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.77
|
10.50
|
10.41
|
10.50
|
18,800
|
|
|
4/16/2026
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.35
|
10.50
|
10.52
|
10.50
|
20,300
|
|
|
4/15/2026
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.45
|
10.44
|
10.45
|
20,700
|
|
|
4/14/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.55
|
10.55
|
10.55
|
7,200
|
|
|
4/13/2026
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.52
|
10.55
|
29,700
|
|
|
4/10/2026
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.60
|
10.60
|
39,900
|
|
|
4/9/2026
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.75
|
10.70
|
17,800
|
|
|