|
Closing price on 10/12/2023
|
|
| Open |
9.62 |
| High |
9.64 |
| Low |
9.59 |
| Volume |
31,000 |
| Split-adjusted Price |
9.03 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2023
|
0.00 / 0.00%
|
9.62
|
9.64
|
9.59
|
9.62
|
9.61
|
9.03
|
31,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.50
|
9.62
|
9.60
|
9.03
|
72,600
|
|
|
10/10/2023
|
+0.07 / +0.73%
|
9.55
|
9.64
|
9.55
|
9.62
|
9.60
|
9.03
|
55,300
|
|
|
10/9/2023
|
+0.11 / +1.17%
|
9.50
|
9.59
|
9.40
|
9.55
|
9.51
|
8.97
|
62,500
|
|
|
10/6/2023
|
+0.01 / +0.11%
|
9.43
|
9.44
|
9.31
|
9.44
|
9.41
|
8.86
|
15,600
|
|
|
10/5/2023
|
-0.01 / -0.11%
|
9.45
|
9.45
|
9.30
|
9.43
|
9.30
|
8.86
|
1,400
|
|
|
10/4/2023
|
+0.04 / +0.43%
|
9.40
|
9.44
|
9.30
|
9.44
|
9.38
|
8.86
|
20,400
|
|
|
10/3/2023
|
-0.15 / -1.57%
|
9.50
|
9.50
|
9.29
|
9.40
|
9.33
|
8.83
|
19,900
|
|
|
10/2/2023
|
+0.06 / +0.63%
|
9.49
|
9.56
|
9.40
|
9.55
|
9.52
|
8.97
|
50,200
|
|
|
9/29/2023
|
+0.04 / +0.42%
|
9.49
|
9.50
|
9.41
|
9.49
|
9.46
|
8.91
|
23,900
|
|
|
9/28/2023
|
+0.06 / +0.64%
|
9.50
|
9.50
|
9.20
|
9.45
|
9.34
|
8.87
|
15,800
|
|
|
9/27/2023
|
+0.03 / +0.32%
|
9.31
|
9.50
|
9.25
|
9.39
|
9.31
|
8.82
|
91,000
|
|
|
9/26/2023
|
-0.07 / -0.74%
|
9.42
|
9.50
|
9.36
|
9.36
|
9.41
|
8.79
|
110,100
|
|
|
9/25/2023
|
-0.23 / -2.38%
|
9.66
|
9.73
|
9.40
|
9.43
|
9.51
|
8.86
|
71,100
|
|
|
9/22/2023
|
-0.19 / -1.93%
|
9.79
|
9.85
|
9.60
|
9.66
|
9.66
|
9.07
|
153,200
|
|
|
9/21/2023
|
-0.09 / -0.91%
|
9.90
|
9.95
|
9.85
|
9.85
|
9.88
|
9.25
|
143,700
|
|
|
9/20/2023
|
0.00 / 0.00%
|
9.94
|
9.97
|
9.90
|
9.94
|
9.92
|
9.33
|
140,600
|
|
|
9/19/2023
|
+0.10 / +1.02%
|
9.83
|
9.94
|
9.83
|
9.94
|
9.88
|
9.33
|
151,100
|
|
|
9/18/2023
|
-0.01 / -0.10%
|
9.85
|
9.99
|
9.84
|
9.84
|
9.88
|
9.24
|
255,100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
9.85
|
9.95
|
9.85
|
9.85
|
9.87
|
9.25
|
288,800
|
|
|
9/14/2023
|
-0.06 / -0.61%
|
10.00
|
10.00
|
9.81
|
9.85
|
9.85
|
9.25
|
35,500
|
|
|
9/13/2023
|
-0.09 / -0.90%
|
10.00
|
10.00
|
9.85
|
9.91
|
9.97
|
9.31
|
138,200
|
|
|
9/12/2023
|
+0.09 / +0.91%
|
9.91
|
10.00
|
9.80
|
10.00
|
9.93
|
9.39
|
91,500
|
|
|
9/11/2023
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.60
|
9.91
|
9.98
|
9.31
|
86,200
|
|
|
9/8/2023
|
+0.14 / +1.41%
|
9.90
|
10.10
|
9.90
|
10.05
|
10.00
|
9.44
|
142,600
|
|
|
9/7/2023
|
+0.01 / +0.10%
|
9.90
|
9.95
|
9.88
|
9.91
|
9.90
|
9.31
|
42,900
|
|
|
9/6/2023
|
+0.03 / +0.30%
|
9.90
|
9.95
|
9.80
|
9.90
|
9.89
|
9.30
|
58,400
|
|
|
9/5/2023
|
+0.12 / +1.23%
|
9.75
|
9.95
|
9.75
|
9.87
|
9.85
|
9.27
|
123,300
|
|
|
8/31/2023
|
+0.01 / +0.10%
|
9.75
|
9.76
|
9.72
|
9.75
|
9.74
|
9.16
|
40,700
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.70
|
9.74
|
9.72
|
9.15
|
19,000
|
|
|