|
Closing price on 11/9/2022
|
|
| Open |
7.73 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
174,100 |
| Split-adjusted Price |
6.70 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-0.06 / -0.76%
|
7.73
|
8.00
|
7.70
|
7.80
|
7.90
|
6.70
|
174,100
|
|
|
11/8/2022
|
-0.14 / -1.75%
|
7.45
|
8.00
|
7.45
|
7.86
|
7.75
|
6.75
|
89,800
|
|
|
11/7/2022
|
-0.10 / -1.23%
|
8.01
|
8.15
|
7.60
|
8.00
|
8.00
|
6.87
|
58,200
|
|
|
11/4/2022
|
-0.23 / -2.76%
|
8.33
|
8.33
|
8.00
|
8.10
|
8.17
|
6.96
|
74,300
|
|
|
11/3/2022
|
-0.07 / -0.83%
|
8.40
|
8.49
|
8.26
|
8.33
|
8.35
|
7.16
|
33,100
|
|
|
11/2/2022
|
-0.06 / -0.71%
|
8.47
|
8.50
|
8.40
|
8.40
|
8.43
|
7.22
|
88,700
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.46
|
8.52
|
8.40
|
8.46
|
8.47
|
7.27
|
90,300
|
|
|
10/31/2022
|
-0.14 / -1.63%
|
8.65
|
8.65
|
8.45
|
8.46
|
8.55
|
7.27
|
89,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.55
|
8.60
|
8.61
|
7.39
|
133,200
|
|
|
10/27/2022
|
+0.26 / +3.12%
|
8.40
|
8.65
|
8.40
|
8.60
|
8.55
|
7.39
|
125,100
|
|
|
10/26/2022
|
-0.01 / -0.12%
|
8.11
|
8.45
|
8.11
|
8.34
|
8.39
|
7.16
|
94,800
|
|
|
10/25/2022
|
+0.04 / +0.48%
|
8.30
|
8.60
|
7.73
|
8.35
|
8.12
|
7.17
|
153,300
|
|
|
10/24/2022
|
-0.59 / -6.63%
|
8.52
|
9.00
|
8.30
|
8.31
|
8.55
|
7.14
|
89,200
|
|
|
10/21/2022
|
-0.27 / -2.94%
|
9.20
|
9.49
|
8.90
|
8.90
|
9.05
|
7.64
|
115,800
|
|
|
10/20/2022
|
-0.28 / -2.96%
|
9.35
|
9.40
|
9.05
|
9.17
|
9.22
|
7.88
|
49,247
|
|
|
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
|
|
|