|
Closing price on 1/26/2021
|
|
| Open |
7.90 |
| High |
7.95 |
| Low |
7.51 |
| Volume |
466,200 |
| Split-adjusted Price |
6.03 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-0.33 / -4.15%
|
7.90
|
7.95
|
7.51
|
7.62
|
7.74
|
6.03
|
466,200
|
|
|
1/25/2021
|
+0.14 / +1.79%
|
8.09
|
8.11
|
7.81
|
7.95
|
7.95
|
6.29
|
926,000
|
|
|
1/22/2021
|
+0.51 / +6.99%
|
7.30
|
7.81
|
7.22
|
7.81
|
7.72
|
6.18
|
1,241,200
|
|
|
1/21/2021
|
+0.40 / +5.80%
|
7.00
|
7.38
|
6.92
|
7.30
|
7.23
|
5.77
|
505,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.75
|
6.90
|
6.93
|
5.46
|
123,500
|
|
|
1/19/2021
|
-0.30 / -4.17%
|
7.20
|
7.22
|
6.80
|
6.90
|
7.09
|
5.46
|
174,900
|
|
|
1/18/2021
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.94
|
7.20
|
7.07
|
5.69
|
135,100
|
|
|
1/15/2021
|
0.00 / 0.00%
|
7.09
|
7.09
|
7.00
|
7.00
|
7.01
|
5.54
|
78,200
|
|
|
1/14/2021
|
-0.05 / -0.71%
|
7.07
|
7.15
|
6.91
|
7.00
|
7.04
|
5.54
|
115,700
|
|
|
1/13/2021
|
-0.19 / -2.62%
|
7.24
|
7.26
|
7.00
|
7.05
|
7.21
|
5.58
|
188,000
|
|
|
1/12/2021
|
-0.01 / -0.14%
|
7.25
|
7.25
|
7.20
|
7.24
|
7.24
|
5.73
|
168,700
|
|
|
1/11/2021
|
+0.24 / +3.42%
|
7.17
|
7.30
|
7.10
|
7.25
|
7.25
|
5.73
|
162,100
|
|
|
1/8/2021
|
+0.18 / +2.64%
|
6.84
|
7.10
|
6.84
|
7.01
|
6.97
|
5.54
|
311,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
6.83
|
6.85
|
6.80
|
6.83
|
6.82
|
5.40
|
71,200
|
|
|
1/6/2021
|
-0.07 / -1.01%
|
6.93
|
6.93
|
6.83
|
6.83
|
6.86
|
5.40
|
70,500
|
|
|
1/5/2021
|
-0.03 / -0.43%
|
6.82
|
6.92
|
6.80
|
6.90
|
6.90
|
5.46
|
59,900
|
|
|
1/4/2021
|
+0.01 / +0.14%
|
6.92
|
6.95
|
6.90
|
6.93
|
6.92
|
5.48
|
94,700
|
|
|
12/31/2020
|
+0.14 / +2.06%
|
6.90
|
6.97
|
6.71
|
6.92
|
6.86
|
5.47
|
107,530
|
|
|
12/30/2020
|
-0.17 / -2.45%
|
6.95
|
7.00
|
6.78
|
6.78
|
6.81
|
5.36
|
348,340
|
|
|
12/29/2020
|
+0.10 / +1.46%
|
6.98
|
6.98
|
6.80
|
6.95
|
6.89
|
5.50
|
31,960
|
|
|
12/28/2020
|
-0.10 / -1.44%
|
7.00
|
7.00
|
6.82
|
6.85
|
6.85
|
5.42
|
112,920
|
|
|
12/25/2020
|
+0.05 / +0.72%
|
6.81
|
6.99
|
6.81
|
6.95
|
6.90
|
5.50
|
57,540
|
|
|
12/24/2020
|
-0.11 / -1.57%
|
7.01
|
7.17
|
6.80
|
6.90
|
6.90
|
5.46
|
132,380
|
|
|
12/23/2020
|
+0.04 / +0.57%
|
6.90
|
7.09
|
6.90
|
7.01
|
7.03
|
5.54
|
256,790
|
|
|
12/22/2020
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.79
|
6.97
|
6.82
|
5.51
|
137,740
|
|
|
12/21/2020
|
+0.17 / +2.49%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.76
|
5.54
|
242,660
|
|
|
12/18/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
6.83
|
6.83
|
5.40
|
317,440
|
|
|
12/17/2020
|
-0.27 / -3.80%
|
6.91
|
7.00
|
6.80
|
6.83
|
6.86
|
5.40
|
200,460
|
|
|
12/16/2020
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.86
|
7.10
|
7.07
|
5.61
|
94,590
|
|
|
12/15/2020
|
+0.36 / +5.34%
|
6.74
|
7.21
|
6.74
|
7.10
|
7.15
|
5.61
|
509,050
|
|
|