|
|
Closing price on 1/5/2022
|
|
| Open |
22.50 |
| High |
24.10 |
| Low |
22.50 |
| Volume |
2,655,000 |
| Split-adjusted Price |
19.05 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+1.55 / +6.87%
|
22.50
|
24.10
|
22.50
|
24.10
|
24.00
|
19.05
|
2,655,000
|
|
|
1/4/2022
|
+0.10 / +0.45%
|
23.70
|
23.85
|
21.75
|
22.55
|
22.89
|
17.82
|
1,937,100
|
|
|
12/31/2021
|
+1.45 / +6.90%
|
22.45
|
22.45
|
21.10
|
22.45
|
22.37
|
17.74
|
3,311,800
|
|
|
12/30/2021
|
+1.35 / +6.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.60
|
429,300
|
|
|
12/29/2021
|
+1.25 / +6.79%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
15.53
|
173,200
|
|
|
12/28/2021
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.54
|
127,300
|
|
|
12/27/2021
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.60
|
155,300
|
|
|
12/24/2021
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.60
|
16.10
|
15.97
|
12.73
|
837,100
|
|
|
12/23/2021
|
-0.25 / -1.54%
|
15.80
|
16.15
|
15.60
|
16.00
|
15.95
|
12.65
|
757,200
|
|
|
12/22/2021
|
+0.45 / +2.85%
|
15.80
|
16.50
|
15.65
|
16.25
|
16.05
|
12.84
|
860,100
|
|
|
12/21/2021
|
-0.70 / -4.24%
|
16.00
|
16.20
|
15.40
|
15.80
|
15.74
|
12.49
|
996,900
|
|
|
12/20/2021
|
+0.20 / +1.23%
|
16.45
|
16.90
|
16.35
|
16.50
|
16.65
|
13.04
|
329,400
|
|
|
12/17/2021
|
+0.60 / +3.82%
|
15.75
|
16.40
|
15.75
|
16.30
|
15.99
|
12.88
|
537,600
|
|
|
12/16/2021
|
-0.90 / -5.42%
|
16.60
|
16.80
|
15.45
|
15.70
|
15.76
|
12.41
|
1,452,000
|
|
|
12/15/2021
|
-0.55 / -3.21%
|
17.15
|
17.50
|
16.60
|
16.60
|
16.90
|
13.12
|
751,500
|
|
|
12/14/2021
|
-0.45 / -2.56%
|
17.70
|
18.40
|
16.80
|
17.15
|
17.53
|
13.56
|
650,300
|
|
|
12/13/2021
|
+0.40 / +2.27%
|
18.00
|
18.45
|
17.55
|
18.00
|
17.90
|
13.88
|
657,800
|
|
|
12/10/2021
|
-0.40 / -2.22%
|
17.85
|
18.50
|
17.00
|
17.60
|
17.64
|
13.57
|
392,700
|
|
|
12/9/2021
|
+0.30 / +1.69%
|
17.10
|
18.50
|
16.55
|
18.00
|
17.47
|
13.88
|
672,500
|
|
|
12/8/2021
|
-1.30 / -6.84%
|
18.90
|
19.00
|
17.70
|
17.70
|
18.01
|
13.65
|
1,194,800
|
|
|
12/7/2021
|
+0.80 / +4.40%
|
19.00
|
19.00
|
18.20
|
19.00
|
18.60
|
14.65
|
389,100
|
|
|
12/6/2021
|
-0.80 / -4.21%
|
18.10
|
20.00
|
17.85
|
18.20
|
18.68
|
14.03
|
589,500
|
|
|
12/3/2021
|
-1.25 / -6.17%
|
18.85
|
21.45
|
18.85
|
19.00
|
19.38
|
14.65
|
2,860,600
|
|
|
12/2/2021
|
-1.50 / -6.90%
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
15.62
|
400,000
|
|
|
12/1/2021
|
-1.60 / -6.85%
|
21.75
|
22.50
|
21.75
|
21.75
|
21.79
|
16.77
|
913,600
|
|
|
11/30/2021
|
0.00 / 0.00%
|
23.70
|
24.95
|
22.00
|
23.35
|
24.23
|
18.01
|
1,628,300
|
|
|
11/29/2021
|
+1.50 / +6.86%
|
23.30
|
23.35
|
21.85
|
23.35
|
23.20
|
18.01
|
2,007,200
|
|
|
11/26/2021
|
+1.40 / +6.85%
|
21.85
|
21.85
|
20.45
|
21.85
|
21.81
|
16.85
|
3,170,700
|
|
|
11/25/2021
|
+1.30 / +6.79%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
15.77
|
403,200
|
|
|
11/24/2021
|
+1.25 / +6.98%
|
17.65
|
19.15
|
17.05
|
19.15
|
18.18
|
14.77
|
911,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|