|
|
Closing price on 1/20/2025
|
|
| Open |
14.30 |
| High |
14.45 |
| Low |
13.30 |
| Volume |
837,100 |
| Split-adjusted Price |
13.30 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
-1.00 / -6.99%
|
14.30
|
14.45
|
13.30
|
13.30
|
13.60
|
13.30
|
837,100
|
|
|
1/17/2025
|
+0.50 / +3.62%
|
13.85
|
14.30
|
13.70
|
14.30
|
13.96
|
14.30
|
422,600
|
|
|
1/16/2025
|
+0.10 / +0.73%
|
13.85
|
13.85
|
13.60
|
13.80
|
13.70
|
13.80
|
327,200
|
|
|
1/15/2025
|
+0.55 / +4.18%
|
13.20
|
13.80
|
13.15
|
13.70
|
13.56
|
13.70
|
464,200
|
|
|
1/14/2025
|
-0.05 / -0.38%
|
13.10
|
13.30
|
13.10
|
13.15
|
13.21
|
13.15
|
180,300
|
|
|
1/13/2025
|
+0.55 / +4.35%
|
13.45
|
13.45
|
12.75
|
13.20
|
13.22
|
13.20
|
351,000
|
|
|
1/10/2025
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.55
|
12.65
|
12.69
|
12.65
|
320,100
|
|
|
1/9/2025
|
-0.25 / -1.94%
|
12.90
|
12.90
|
12.65
|
12.65
|
12.73
|
12.65
|
291,100
|
|
|
1/8/2025
|
+0.35 / +2.79%
|
12.55
|
12.90
|
12.50
|
12.90
|
12.63
|
12.90
|
128,800
|
|
|
1/7/2025
|
-0.10 / -0.79%
|
12.65
|
12.90
|
12.55
|
12.55
|
12.66
|
12.55
|
288,100
|
|
|
1/6/2025
|
0.00 / 0.00%
|
12.65
|
13.10
|
12.40
|
12.65
|
12.72
|
12.65
|
439,200
|
|
|
1/3/2025
|
-0.60 / -4.53%
|
13.25
|
13.25
|
12.65
|
12.65
|
12.91
|
12.65
|
519,100
|
|
|
1/2/2025
|
-0.10 / -0.75%
|
13.35
|
13.90
|
12.85
|
13.25
|
13.08
|
13.25
|
401,000
|
|
|
12/31/2024
|
-1.00 / -6.97%
|
14.20
|
14.20
|
13.35
|
13.35
|
13.65
|
13.35
|
1,592,700
|
|
|
12/30/2024
|
-1.05 / -6.82%
|
15.20
|
15.65
|
14.35
|
14.35
|
14.86
|
14.35
|
880,800
|
|
|
12/27/2024
|
+0.20 / +1.32%
|
15.60
|
15.80
|
15.20
|
15.40
|
15.42
|
15.40
|
637,200
|
|
|
12/26/2024
|
+0.95 / +6.67%
|
14.30
|
15.20
|
14.00
|
15.20
|
14.82
|
15.20
|
1,176,100
|
|
|
12/25/2024
|
+0.40 / +2.89%
|
14.05
|
14.40
|
13.95
|
14.25
|
14.18
|
14.25
|
897,400
|
|
|
12/24/2024
|
+0.05 / +0.36%
|
13.80
|
14.50
|
13.70
|
13.85
|
13.99
|
13.85
|
1,145,200
|
|
|
12/23/2024
|
+0.05 / +0.36%
|
13.90
|
14.25
|
13.55
|
13.80
|
13.83
|
13.80
|
482,100
|
|
|
12/20/2024
|
+0.85 / +6.59%
|
12.95
|
13.80
|
12.85
|
13.75
|
13.49
|
13.75
|
1,596,500
|
|
|
12/19/2024
|
+0.05 / +0.39%
|
12.70
|
12.95
|
12.65
|
12.90
|
12.82
|
12.90
|
194,800
|
|
|
12/18/2024
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.65
|
12.85
|
12.81
|
12.85
|
335,400
|
|
|
12/17/2024
|
-0.25 / -1.90%
|
13.25
|
13.25
|
12.85
|
12.90
|
12.98
|
12.90
|
282,100
|
|
|
12/16/2024
|
-0.15 / -1.13%
|
13.35
|
13.40
|
13.00
|
13.15
|
13.17
|
13.15
|
372,400
|
|
|
12/13/2024
|
-0.05 / -0.37%
|
13.30
|
13.40
|
13.25
|
13.30
|
13.32
|
13.30
|
140,600
|
|
|
12/12/2024
|
0.00 / 0.00%
|
13.35
|
13.55
|
13.20
|
13.35
|
13.40
|
13.35
|
228,200
|
|
|
12/11/2024
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.10
|
13.35
|
13.28
|
13.35
|
475,900
|
|
|
12/10/2024
|
-0.35 / -2.55%
|
13.75
|
13.75
|
13.30
|
13.35
|
13.55
|
13.35
|
640,400
|
|
|
12/9/2024
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.35
|
13.70
|
13.49
|
13.70
|
443,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|