|
Closing price on 10/4/2022
|
|
| Open |
9.31 |
| High |
9.31 |
| Low |
9.00 |
| Volume |
153,000 |
| Split-adjusted Price |
7.75 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2022
|
+0.15 / +1.47%
|
10.40
|
10.55
|
10.15
|
10.35
|
10.32
|
8.89
|
293,500
|
|
|
9/6/2022
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.26
|
8.76
|
198,200
|
|
|
9/5/2022
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.20
|
10.40
|
10.39
|
8.93
|
298,400
|
|
|
8/31/2022
|
+0.30 / +2.99%
|
10.05
|
10.35
|
9.98
|
10.35
|
10.18
|
8.89
|
236,200
|
|
|
8/30/2022
|
+0.21 / +2.13%
|
10.00
|
10.10
|
9.82
|
10.05
|
9.99
|
8.63
|
112,100
|
|
|
8/29/2022
|
-0.15 / -1.50%
|
9.80
|
9.98
|
9.66
|
9.84
|
9.79
|
8.45
|
127,100
|
|
|
8/26/2022
|
-0.01 / -0.10%
|
10.00
|
10.20
|
9.98
|
9.99
|
10.03
|
8.58
|
155,800
|
|
|
8/25/2022
|
+0.03 / +0.30%
|
10.05
|
10.10
|
9.90
|
10.00
|
9.97
|
8.59
|
157,000
|
|
|
8/24/2022
|
-0.01 / -0.10%
|
10.05
|
10.10
|
9.90
|
9.97
|
10.01
|
8.56
|
118,500
|
|
|
8/23/2022
|
+0.14 / +1.42%
|
9.84
|
9.98
|
9.66
|
9.98
|
9.81
|
8.57
|
79,800
|
|
|
8/22/2022
|
-0.12 / -1.20%
|
10.00
|
10.00
|
9.82
|
9.84
|
9.93
|
8.45
|
87,000
|
|
|