|
|
Closing price on 11/22/2021
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
18.50 |
| Volume |
2,396,100 |
| Split-adjusted Price |
14.27 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-1.35 / -6.80%
|
20.50
|
20.70
|
18.50
|
18.50
|
18.98
|
14.27
|
2,396,100
|
|
|
11/19/2021
|
+1.00 / +5.31%
|
20.15
|
20.15
|
18.50
|
19.85
|
19.81
|
15.31
|
5,328,600
|
|
|
11/18/2021
|
+1.20 / +6.80%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
14.54
|
176,400
|
|
|
11/17/2021
|
+1.15 / +6.97%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
13.61
|
732,600
|
|
|
11/16/2021
|
+1.05 / +6.80%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.48
|
12.72
|
1,274,800
|
|
|
11/15/2021
|
+1.00 / +6.92%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
11.91
|
595,000
|
|
|
11/12/2021
|
+0.90 / +6.64%
|
14.20
|
14.45
|
14.10
|
14.45
|
14.43
|
11.14
|
1,336,600
|
|
|
11/11/2021
|
-0.30 / -2.13%
|
14.00
|
14.35
|
13.50
|
13.80
|
13.78
|
10.45
|
882,900
|
|
|
11/10/2021
|
+0.15 / +1.08%
|
13.95
|
14.50
|
13.30
|
14.10
|
13.75
|
10.68
|
870,200
|
|
|
11/9/2021
|
-0.55 / -3.79%
|
13.60
|
14.40
|
13.50
|
13.95
|
13.77
|
10.56
|
1,545,100
|
|
|
11/8/2021
|
+0.20 / +1.40%
|
15.30
|
15.30
|
14.00
|
14.50
|
15.06
|
10.98
|
1,659,200
|
|
|
11/5/2021
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.25
|
14.30
|
14.30
|
10.83
|
1,072,600
|
|
|
11/4/2021
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.38
|
10.15
|
2,936,100
|
|
|
11/3/2021
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
9.50
|
173,100
|
|
|
11/2/2021
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
8.90
|
54,700
|
|
|
11/1/2021
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.33
|
105,700
|
|
|
10/29/2021
|
+0.67 / +6.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.80
|
129,300
|
|
|
10/28/2021
|
+0.63 / +7.00%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
7.29
|
134,300
|
|
|
10/27/2021
|
+0.58 / +6.89%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.81
|
188,400
|
|
|
10/26/2021
|
+0.55 / +6.99%
|
8.42
|
8.42
|
8.42
|
8.42
|
8.42
|
6.38
|
166,200
|
|
|
10/25/2021
|
+0.02 / +0.25%
|
7.85
|
7.88
|
7.82
|
7.87
|
7.85
|
5.96
|
151,500
|
|
|
10/22/2021
|
0.00 / 0.00%
|
7.85
|
7.89
|
7.80
|
7.85
|
7.83
|
5.94
|
98,100
|
|
|
10/21/2021
|
0.00 / 0.00%
|
7.88
|
7.89
|
7.82
|
7.85
|
7.86
|
5.94
|
63,900
|
|
|
10/20/2021
|
-0.04 / -0.51%
|
7.90
|
7.97
|
7.85
|
7.85
|
7.90
|
5.94
|
181,700
|
|
|
10/19/2021
|
-0.01 / -0.13%
|
7.95
|
7.95
|
7.83
|
7.89
|
7.88
|
5.97
|
84,000
|
|
|
10/18/2021
|
-0.04 / -0.50%
|
7.98
|
7.98
|
7.88
|
7.90
|
7.93
|
5.98
|
166,600
|
|
|
10/15/2021
|
+0.10 / +1.28%
|
7.84
|
7.98
|
7.80
|
7.94
|
7.87
|
6.01
|
106,300
|
|
|
10/14/2021
|
+0.01 / +0.13%
|
7.80
|
7.85
|
7.76
|
7.84
|
7.81
|
5.94
|
43,800
|
|
|
10/13/2021
|
+0.03 / +0.38%
|
7.71
|
7.85
|
7.71
|
7.83
|
7.80
|
5.93
|
88,000
|
|
|
10/12/2021
|
-0.13 / -1.64%
|
7.90
|
7.90
|
7.77
|
7.80
|
7.81
|
5.91
|
121,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|