|
Closing price on 11/9/2023
|
|
| Open |
8.80 |
| High |
9.40 |
| Low |
8.79 |
| Volume |
124,600 |
| Split-adjusted Price |
8.72 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.50 / +5.69%
|
8.80
|
9.40
|
8.79
|
9.29
|
9.09
|
8.72
|
124,600
|
|
|
11/8/2023
|
+0.05 / +0.57%
|
8.73
|
8.79
|
8.70
|
8.79
|
8.75
|
8.25
|
72,700
|
|
|
11/7/2023
|
+0.02 / +0.23%
|
8.73
|
8.85
|
8.72
|
8.74
|
8.79
|
8.21
|
101,200
|
|
|
11/6/2023
|
+0.02 / +0.23%
|
8.71
|
8.74
|
8.66
|
8.72
|
8.70
|
8.19
|
30,700
|
|
|
11/3/2023
|
-0.05 / -0.57%
|
8.70
|
8.75
|
8.65
|
8.70
|
8.66
|
8.17
|
42,700
|
|
|
11/2/2023
|
+0.08 / +0.92%
|
8.68
|
8.75
|
8.60
|
8.75
|
8.68
|
8.22
|
152,400
|
|
|
11/1/2023
|
0.00 / 0.00%
|
8.78
|
8.78
|
8.44
|
8.67
|
8.62
|
8.14
|
7,800
|
|
|
10/31/2023
|
-0.08 / -0.91%
|
8.70
|
8.75
|
8.40
|
8.67
|
8.53
|
8.14
|
9,500
|
|
|
10/30/2023
|
+0.05 / +0.57%
|
8.70
|
8.77
|
8.65
|
8.75
|
8.68
|
8.22
|
28,000
|
|
|
10/27/2023
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.60
|
8.70
|
8.70
|
8.17
|
18,200
|
|
|
10/26/2023
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.20
|
8.70
|
8.50
|
8.17
|
58,100
|
|
|
10/25/2023
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
8.26
|
34,400
|
|
|
10/24/2023
|
+0.06 / +0.68%
|
8.89
|
8.89
|
8.68
|
8.84
|
8.76
|
8.30
|
89,300
|
|
|
10/23/2023
|
-0.22 / -2.44%
|
9.00
|
9.00
|
8.70
|
8.78
|
8.92
|
8.25
|
71,900
|
|
|
10/20/2023
|
+0.06 / +0.67%
|
8.42
|
9.00
|
8.42
|
9.00
|
8.66
|
8.45
|
81,700
|
|
|
10/19/2023
|
-0.46 / -4.89%
|
9.40
|
9.40
|
8.75
|
8.94
|
8.83
|
8.40
|
309,200
|
|
|
10/18/2023
|
-0.12 / -1.26%
|
9.52
|
9.54
|
9.40
|
9.40
|
9.50
|
8.83
|
81,000
|
|
|
10/17/2023
|
+0.02 / +0.21%
|
9.55
|
9.62
|
9.52
|
9.52
|
9.57
|
8.94
|
45,100
|
|
|
10/16/2023
|
-0.02 / -0.21%
|
9.52
|
9.60
|
9.50
|
9.50
|
9.51
|
8.92
|
75,600
|
|
|
10/13/2023
|
-0.10 / -1.04%
|
9.45
|
9.61
|
9.45
|
9.52
|
9.52
|
8.94
|
28,000
|
|
|
10/12/2023
|
0.00 / 0.00%
|
9.62
|
9.64
|
9.59
|
9.62
|
9.61
|
9.03
|
31,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.50
|
9.62
|
9.60
|
9.03
|
72,600
|
|
|
10/10/2023
|
+0.07 / +0.73%
|
9.55
|
9.64
|
9.55
|
9.62
|
9.60
|
9.03
|
55,300
|
|
|
10/9/2023
|
+0.11 / +1.17%
|
9.50
|
9.59
|
9.40
|
9.55
|
9.51
|
8.97
|
62,500
|
|
|
10/6/2023
|
+0.01 / +0.11%
|
9.43
|
9.44
|
9.31
|
9.44
|
9.41
|
8.86
|
15,600
|
|
|
10/5/2023
|
-0.01 / -0.11%
|
9.45
|
9.45
|
9.30
|
9.43
|
9.30
|
8.86
|
1,400
|
|
|
10/4/2023
|
+0.04 / +0.43%
|
9.40
|
9.44
|
9.30
|
9.44
|
9.38
|
8.86
|
20,400
|
|
|
10/3/2023
|
-0.15 / -1.57%
|
9.50
|
9.50
|
9.29
|
9.40
|
9.33
|
8.83
|
19,900
|
|
|
10/2/2023
|
+0.06 / +0.63%
|
9.49
|
9.56
|
9.40
|
9.55
|
9.52
|
8.97
|
50,200
|
|
|
9/29/2023
|
+0.04 / +0.42%
|
9.49
|
9.50
|
9.41
|
9.49
|
9.46
|
8.91
|
23,900
|
|
|