|
Closing price on 10/19/2022
|
|
| Open |
9.20 |
| High |
9.45 |
| Low |
9.05 |
| Volume |
72,900 |
| Split-adjusted Price |
8.12 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
+0.18 / +1.94%
|
9.20
|
9.45
|
9.05
|
9.45
|
9.17
|
8.12
|
72,900
|
|
|
10/18/2022
|
+0.13 / +1.42%
|
9.19
|
9.31
|
9.14
|
9.27
|
9.19
|
7.96
|
59,800
|
|
|
10/17/2022
|
+0.05 / +0.55%
|
9.00
|
9.20
|
8.91
|
9.14
|
9.06
|
7.85
|
78,300
|
|
|
10/14/2022
|
+0.21 / +2.36%
|
9.00
|
9.18
|
8.82
|
9.09
|
8.97
|
7.81
|
52,600
|
|
|
10/13/2022
|
+0.01 / +0.11%
|
8.95
|
8.99
|
8.51
|
8.88
|
8.89
|
7.63
|
78,800
|
|
|
10/12/2022
|
+0.11 / +1.26%
|
8.18
|
8.99
|
8.18
|
8.87
|
8.92
|
7.62
|
87,400
|
|
|
10/11/2022
|
-0.34 / -3.74%
|
9.40
|
9.40
|
8.76
|
8.76
|
8.97
|
7.52
|
69,300
|
|
|
10/10/2022
|
-0.13 / -1.41%
|
9.00
|
9.23
|
9.00
|
9.10
|
9.08
|
7.82
|
121,800
|
|
|
10/7/2022
|
-0.26 / -2.74%
|
9.20
|
9.49
|
8.83
|
9.23
|
8.94
|
7.93
|
158,500
|
|
|
10/6/2022
|
-0.16 / -1.66%
|
9.75
|
9.75
|
9.03
|
9.49
|
9.46
|
8.15
|
112,300
|
|
|
10/5/2022
|
+0.63 / +6.98%
|
9.42
|
9.65
|
9.20
|
9.65
|
9.40
|
8.29
|
84,000
|
|
|
10/4/2022
|
-0.20 / -2.17%
|
9.31
|
9.31
|
9.00
|
9.02
|
9.17
|
7.75
|
153,000
|
|
|
10/3/2022
|
0.00 / 0.00%
|
9.50
|
9.52
|
9.22
|
9.22
|
9.35
|
7.92
|
75,200
|
|
|
9/30/2022
|
-0.28 / -2.95%
|
9.13
|
9.60
|
9.13
|
9.22
|
9.25
|
7.92
|
119,400
|
|
|
9/29/2022
|
-0.20 / -2.06%
|
9.56
|
9.72
|
9.50
|
9.50
|
9.60
|
8.16
|
170,000
|
|
|
9/28/2022
|
-0.20 / -2.02%
|
9.81
|
9.95
|
9.70
|
9.70
|
9.81
|
8.33
|
46,600
|
|
|
9/27/2022
|
+0.01 / +0.10%
|
9.89
|
10.05
|
9.65
|
9.90
|
9.96
|
8.50
|
89,700
|
|
|
9/26/2022
|
-0.36 / -3.51%
|
10.10
|
10.15
|
9.70
|
9.89
|
9.94
|
8.50
|
236,600
|
|
|
9/23/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.05
|
10.25
|
10.10
|
8.80
|
190,400
|
|
|
9/22/2022
|
+0.15 / +1.49%
|
9.95
|
10.25
|
9.95
|
10.25
|
10.04
|
8.80
|
195,500
|
|
|
9/21/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.82
|
10.10
|
10.01
|
8.68
|
221,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.82
|
10.00
|
9.99
|
8.59
|
326,400
|
|
|
9/19/2022
|
-0.55 / -5.21%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.24
|
8.59
|
222,700
|
|
|
9/16/2022
|
-0.50 / -4.52%
|
11.05
|
11.35
|
10.55
|
10.55
|
10.89
|
9.06
|
324,900
|
|
|
9/15/2022
|
+0.15 / +1.38%
|
10.90
|
11.30
|
10.80
|
11.05
|
11.05
|
9.49
|
263,500
|
|
|
9/14/2022
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.65
|
10.90
|
10.89
|
9.36
|
232,100
|
|
|
9/13/2022
|
+0.30 / +2.75%
|
10.95
|
11.20
|
10.65
|
11.20
|
10.95
|
9.62
|
500,100
|
|
|
9/12/2022
|
-0.15 / -1.36%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.31
|
9.36
|
221,200
|
|
|
9/9/2022
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.25
|
11.05
|
10.96
|
9.49
|
846,600
|
|
|
9/8/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.20
|
10.35
|
10.26
|
8.89
|
150,800
|
|
|