|
Closing price on 11/4/2021
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
2,936,100 |
| Split-adjusted Price |
10.15 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2021
|
-0.02 / -0.25%
|
7.95
|
7.96
|
7.80
|
7.93
|
7.91
|
6.00
|
173,300
|
|
|
10/8/2021
|
-0.04 / -0.50%
|
7.83
|
8.00
|
7.80
|
7.95
|
7.87
|
6.02
|
161,800
|
|
|
10/7/2021
|
-0.01 / -0.13%
|
8.00
|
8.10
|
7.80
|
7.99
|
7.95
|
6.05
|
212,000
|
|
|
10/6/2021
|
+0.18 / +2.30%
|
7.82
|
8.05
|
7.79
|
8.00
|
7.90
|
6.06
|
150,700
|
|
|
10/5/2021
|
+0.06 / +0.77%
|
7.80
|
8.06
|
7.70
|
7.82
|
7.87
|
5.92
|
200,100
|
|
|
10/4/2021
|
+0.50 / +6.89%
|
7.26
|
7.76
|
7.26
|
7.76
|
7.63
|
5.88
|
550,900
|
|
|
10/1/2021
|
-0.03 / -0.41%
|
7.28
|
7.30
|
7.20
|
7.26
|
7.25
|
5.50
|
200,738
|
|
|
9/30/2021
|
+0.14 / +1.96%
|
7.19
|
7.31
|
7.10
|
7.29
|
7.24
|
5.52
|
95,900
|
|
|
9/29/2021
|
+0.02 / +0.28%
|
7.03
|
7.15
|
7.03
|
7.15
|
7.11
|
5.41
|
75,100
|
|
|
9/28/2021
|
0.00 / 0.00%
|
7.01
|
7.13
|
7.00
|
7.13
|
7.02
|
5.40
|
127,500
|
|
|
9/27/2021
|
-0.28 / -3.78%
|
7.35
|
7.36
|
7.06
|
7.13
|
7.17
|
5.40
|
190,300
|
|
|
9/24/2021
|
-0.12 / -1.59%
|
7.41
|
7.50
|
7.33
|
7.41
|
7.41
|
5.61
|
118,400
|
|
|