|
|
Closing price on 1/20/2022
|
|
| Open |
15.35 |
| High |
17.65 |
| Low |
15.35 |
| Volume |
927,200 |
| Split-adjusted Price |
14.20 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.70 / +4.24%
|
15.35
|
17.65
|
15.35
|
17.20
|
15.88
|
14.20
|
927,200
|
|
|
1/19/2022
|
-0.25 / -1.49%
|
17.20
|
17.20
|
16.00
|
16.50
|
16.44
|
13.62
|
463,500
|
|
|
1/18/2022
|
-1.25 / -6.94%
|
16.90
|
17.80
|
16.75
|
16.75
|
17.01
|
13.83
|
791,700
|
|
|
1/17/2022
|
-1.35 / -6.98%
|
19.65
|
19.65
|
18.00
|
18.00
|
18.20
|
14.86
|
1,147,800
|
|
|
1/14/2022
|
+0.75 / +4.03%
|
17.30
|
19.90
|
17.30
|
19.35
|
18.53
|
15.97
|
819,000
|
|
|
1/13/2022
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
18.79
|
15.36
|
1,340,500
|
|
|
1/12/2022
|
-1.25 / -5.88%
|
21.50
|
21.50
|
19.80
|
20.00
|
20.22
|
16.51
|
1,285,800
|
|
|
1/11/2022
|
-0.40 / -1.85%
|
21.50
|
22.70
|
21.25
|
21.25
|
21.94
|
17.54
|
1,025,700
|
|
|
1/10/2022
|
-1.60 / -6.88%
|
21.65
|
23.25
|
21.65
|
21.65
|
21.94
|
17.87
|
2,815,200
|
|
|
1/7/2022
|
-1.70 / -6.81%
|
24.95
|
26.20
|
23.25
|
23.25
|
23.89
|
19.19
|
2,774,700
|
|
|
1/6/2022
|
+0.85 / +3.53%
|
23.90
|
25.75
|
23.05
|
24.95
|
24.13
|
20.60
|
1,660,900
|
|
|
1/5/2022
|
+1.55 / +6.87%
|
22.50
|
24.10
|
22.50
|
24.10
|
24.00
|
19.90
|
2,655,000
|
|
|
1/4/2022
|
+0.10 / +0.45%
|
23.70
|
23.85
|
21.75
|
22.55
|
22.89
|
18.62
|
1,937,100
|
|
|
12/31/2021
|
+1.45 / +6.90%
|
22.45
|
22.45
|
21.10
|
22.45
|
22.37
|
18.53
|
3,311,800
|
|
|
12/30/2021
|
+1.35 / +6.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.34
|
429,300
|
|
|
12/29/2021
|
+1.25 / +6.79%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
16.22
|
173,200
|
|
|
12/28/2021
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.19
|
127,300
|
|
|
12/27/2021
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.20
|
155,300
|
|
|
12/24/2021
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.60
|
16.10
|
15.97
|
13.29
|
837,100
|
|
|
12/23/2021
|
-0.25 / -1.54%
|
15.80
|
16.15
|
15.60
|
16.00
|
15.95
|
13.21
|
757,200
|
|
|
12/22/2021
|
+0.45 / +2.85%
|
15.80
|
16.50
|
15.65
|
16.25
|
16.05
|
13.42
|
860,100
|
|
|
12/21/2021
|
-0.70 / -4.24%
|
16.00
|
16.20
|
15.40
|
15.80
|
15.74
|
13.04
|
996,900
|
|
|
12/20/2021
|
+0.20 / +1.23%
|
16.45
|
16.90
|
16.35
|
16.50
|
16.65
|
13.62
|
329,400
|
|
|
12/17/2021
|
+0.60 / +3.82%
|
15.75
|
16.40
|
15.75
|
16.30
|
15.99
|
13.46
|
537,600
|
|
|
12/16/2021
|
-0.90 / -5.42%
|
16.60
|
16.80
|
15.45
|
15.70
|
15.76
|
12.96
|
1,452,000
|
|
|
12/15/2021
|
-0.55 / -3.21%
|
17.15
|
17.50
|
16.60
|
16.60
|
16.90
|
13.70
|
751,500
|
|
|
12/14/2021
|
-0.45 / -2.56%
|
17.70
|
18.40
|
16.80
|
17.15
|
17.53
|
14.16
|
650,300
|
|
|
12/13/2021
|
+0.40 / +2.27%
|
18.00
|
18.45
|
17.55
|
18.00
|
17.90
|
14.50
|
657,800
|
|
|
12/10/2021
|
-0.40 / -2.22%
|
17.85
|
18.50
|
17.00
|
17.60
|
17.64
|
14.18
|
392,700
|
|
|
12/9/2021
|
+0.30 / +1.69%
|
17.10
|
18.50
|
16.55
|
18.00
|
17.47
|
14.50
|
672,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|