|
Closing price on 11/20/2024
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
217,300 |
| Split-adjusted Price |
12.05 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
-0.15 / -1.23%
|
12.30
|
12.30
|
11.90
|
12.05
|
12.04
|
12.05
|
217,300
|
|
|
11/19/2024
|
+0.30 / +2.52%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.12
|
12.20
|
221,100
|
|
|
11/18/2024
|
-0.35 / -2.86%
|
12.00
|
12.30
|
11.90
|
11.90
|
12.03
|
11.90
|
260,600
|
|
|
11/15/2024
|
-0.40 / -3.16%
|
12.75
|
12.85
|
12.20
|
12.25
|
12.39
|
12.25
|
385,700
|
|
|
11/14/2024
|
+0.10 / +0.80%
|
12.55
|
12.70
|
12.50
|
12.65
|
12.57
|
12.65
|
133,900
|
|
|
11/13/2024
|
-0.50 / -3.83%
|
13.00
|
13.10
|
12.40
|
12.55
|
12.65
|
12.55
|
486,300
|
|
|
11/12/2024
|
-0.40 / -2.97%
|
13.75
|
13.75
|
12.90
|
13.05
|
13.41
|
13.05
|
443,800
|
|
|
11/11/2024
|
+0.35 / +2.67%
|
13.20
|
13.60
|
13.05
|
13.45
|
13.42
|
13.45
|
301,700
|
|
|
11/8/2024
|
-0.10 / -0.76%
|
13.25
|
13.50
|
13.00
|
13.10
|
13.10
|
13.10
|
394,300
|
|
|
11/7/2024
|
-0.10 / -0.75%
|
13.30
|
13.60
|
13.20
|
13.20
|
13.33
|
13.20
|
226,700
|
|
|
11/6/2024
|
-0.25 / -1.85%
|
13.55
|
13.80
|
13.10
|
13.30
|
13.38
|
13.30
|
337,500
|
|
|
11/5/2024
|
-0.35 / -2.52%
|
14.00
|
14.20
|
13.45
|
13.55
|
13.84
|
13.55
|
222,500
|
|
|
11/4/2024
|
+0.65 / +4.91%
|
13.20
|
14.05
|
12.90
|
13.90
|
13.48
|
13.90
|
554,300
|
|
|
11/1/2024
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.25
|
13.25
|
13.00
|
13.25
|
521,300
|
|
|
10/31/2024
|
-0.30 / -2.36%
|
12.70
|
12.75
|
12.30
|
12.40
|
12.51
|
12.40
|
220,300
|
|
|
10/30/2024
|
+0.75 / +6.28%
|
11.90
|
12.75
|
11.60
|
12.70
|
12.25
|
12.70
|
498,300
|
|
|
10/29/2024
|
-0.35 / -2.85%
|
12.55
|
12.55
|
11.75
|
11.95
|
11.98
|
11.95
|
344,900
|
|
|
10/28/2024
|
+0.70 / +6.03%
|
11.80
|
12.40
|
11.75
|
12.30
|
12.25
|
12.30
|
627,000
|
|
|
10/25/2024
|
+0.75 / +6.91%
|
11.55
|
11.60
|
11.00
|
11.60
|
11.51
|
11.60
|
753,900
|
|
|
10/24/2024
|
+0.70 / +6.90%
|
10.35
|
10.85
|
10.30
|
10.85
|
10.70
|
10.85
|
454,300
|
|
|
10/23/2024
|
+0.05 / +0.50%
|
10.15
|
10.15
|
9.90
|
10.15
|
10.03
|
10.15
|
199,000
|
|
|
10/22/2024
|
-0.05 / -0.49%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.18
|
10.10
|
270,000
|
|
|
10/21/2024
|
+0.50 / +5.18%
|
9.66
|
10.25
|
9.66
|
10.15
|
10.09
|
10.15
|
480,400
|
|
|
10/18/2024
|
-0.02 / -0.21%
|
9.72
|
9.72
|
9.56
|
9.65
|
9.65
|
9.65
|
24,700
|
|
|
10/17/2024
|
+0.17 / +1.79%
|
9.51
|
9.70
|
9.49
|
9.67
|
9.59
|
9.67
|
20,100
|
|
|
10/16/2024
|
-0.03 / -0.31%
|
9.53
|
9.63
|
9.50
|
9.50
|
9.52
|
9.50
|
34,200
|
|
|
10/15/2024
|
-0.16 / -1.65%
|
9.63
|
9.63
|
9.51
|
9.53
|
9.57
|
9.53
|
41,800
|
|
|
10/14/2024
|
-0.05 / -0.51%
|
9.73
|
9.79
|
9.62
|
9.69
|
9.70
|
9.69
|
94,900
|
|
|
10/11/2024
|
-0.01 / -0.10%
|
9.52
|
9.79
|
9.52
|
9.74
|
9.73
|
9.74
|
44,300
|
|
|
10/10/2024
|
-0.24 / -2.40%
|
10.00
|
10.05
|
9.70
|
9.75
|
9.88
|
9.75
|
97,700
|
|
|