Closing price on 10/18/2021
|
|
Open |
7.98 |
High |
7.98 |
Low |
7.88 |
Volume |
166,600 |
Split-adjusted Price |
6.25 |
|
|
KHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
-0.04 / -0.50%
|
7.98
|
7.98
|
7.88
|
7.90
|
7.93
|
6.25
|
166,600
|
|
10/15/2021
|
+0.10 / +1.28%
|
7.84
|
7.98
|
7.80
|
7.94
|
7.87
|
6.28
|
106,300
|
|
10/14/2021
|
+0.01 / +0.13%
|
7.80
|
7.85
|
7.76
|
7.84
|
7.81
|
6.20
|
43,800
|
|
10/13/2021
|
+0.03 / +0.38%
|
7.71
|
7.85
|
7.71
|
7.83
|
7.80
|
6.19
|
88,000
|
|
10/12/2021
|
-0.13 / -1.64%
|
7.90
|
7.90
|
7.77
|
7.80
|
7.81
|
6.17
|
121,100
|
|
10/11/2021
|
-0.02 / -0.25%
|
7.95
|
7.96
|
7.80
|
7.93
|
7.91
|
6.27
|
173,300
|
|
10/8/2021
|
-0.04 / -0.50%
|
7.83
|
8.00
|
7.80
|
7.95
|
7.87
|
6.29
|
161,800
|
|
10/7/2021
|
-0.01 / -0.13%
|
8.00
|
8.10
|
7.80
|
7.99
|
7.95
|
6.32
|
212,000
|
|
10/6/2021
|
+0.18 / +2.30%
|
7.82
|
8.05
|
7.79
|
8.00
|
7.90
|
6.33
|
150,700
|
|
10/5/2021
|
+0.06 / +0.77%
|
7.80
|
8.06
|
7.70
|
7.82
|
7.87
|
6.18
|
200,100
|
|
10/4/2021
|
+0.50 / +6.89%
|
7.26
|
7.76
|
7.26
|
7.76
|
7.63
|
6.14
|
550,900
|
|
10/1/2021
|
-0.03 / -0.41%
|
7.28
|
7.30
|
7.20
|
7.26
|
7.25
|
5.74
|
200,738
|
|
9/30/2021
|
+0.14 / +1.96%
|
7.19
|
7.31
|
7.10
|
7.29
|
7.24
|
5.77
|
95,900
|
|
9/29/2021
|
+0.02 / +0.28%
|
7.03
|
7.15
|
7.03
|
7.15
|
7.11
|
5.65
|
75,100
|
|
9/28/2021
|
0.00 / 0.00%
|
7.01
|
7.13
|
7.00
|
7.13
|
7.02
|
5.64
|
127,500
|
|
9/27/2021
|
-0.28 / -3.78%
|
7.35
|
7.36
|
7.06
|
7.13
|
7.17
|
5.64
|
190,300
|
|
9/24/2021
|
-0.12 / -1.59%
|
7.41
|
7.50
|
7.33
|
7.41
|
7.41
|
5.86
|
118,400
|
|
9/23/2021
|
+0.23 / +3.15%
|
7.40
|
7.54
|
7.35
|
7.53
|
7.46
|
5.95
|
286,700
|
|
9/22/2021
|
+0.23 / +3.25%
|
7.07
|
7.34
|
7.03
|
7.30
|
7.24
|
5.77
|
445,000
|
|
9/21/2021
|
-0.11 / -1.53%
|
7.18
|
7.20
|
7.00
|
7.07
|
7.10
|
5.59
|
255,300
|
|
9/20/2021
|
+0.06 / +0.84%
|
7.12
|
7.30
|
7.12
|
7.18
|
7.19
|
5.68
|
230,300
|
|
9/17/2021
|
+0.07 / +0.99%
|
7.05
|
7.15
|
7.05
|
7.12
|
7.10
|
5.63
|
323,200
|
|
9/16/2021
|
+0.01 / +0.14%
|
7.05
|
7.16
|
7.00
|
7.05
|
7.09
|
5.58
|
305,800
|
|
9/15/2021
|
-0.12 / -1.68%
|
7.00
|
7.15
|
7.00
|
7.04
|
7.05
|
5.57
|
206,100
|
|
9/14/2021
|
+0.36 / +5.29%
|
6.81
|
7.22
|
6.81
|
7.16
|
7.10
|
5.66
|
641,500
|
|
9/13/2021
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.38
|
202,400
|
|
9/10/2021
|
+0.01 / +0.15%
|
6.59
|
6.69
|
6.57
|
6.60
|
6.61
|
5.22
|
415,900
|
|
9/9/2021
|
-0.01 / -0.15%
|
6.54
|
6.60
|
6.54
|
6.59
|
6.58
|
5.21
|
59,600
|
|
9/8/2021
|
-0.02 / -0.30%
|
6.68
|
6.68
|
6.59
|
6.60
|
6.60
|
5.22
|
72,600
|
|
9/7/2021
|
-0.04 / -0.60%
|
6.69
|
6.70
|
6.61
|
6.62
|
6.64
|
5.24
|
159,300
|
|
|