|
Closing price on 12/1/2022
|
|
| Open |
8.00 |
| High |
8.25 |
| Low |
7.45 |
| Volume |
118,100 |
| Split-adjusted Price |
7.00 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.15 / +1.88%
|
8.00
|
8.25
|
7.45
|
8.15
|
8.06
|
7.00
|
118,100
|
|
|
11/30/2022
|
+0.05 / +0.63%
|
7.96
|
8.40
|
7.95
|
8.00
|
8.12
|
6.87
|
74,800
|
|
|
11/29/2022
|
+0.52 / +7.00%
|
7.50
|
7.95
|
7.43
|
7.95
|
7.91
|
6.83
|
332,100
|
|
|
11/28/2022
|
+0.48 / +6.91%
|
7.05
|
7.43
|
7.05
|
7.43
|
7.36
|
6.38
|
440,300
|
|
|
11/25/2022
|
+0.16 / +2.36%
|
6.80
|
7.00
|
6.53
|
6.95
|
6.91
|
5.97
|
59,500
|
|
|
11/24/2022
|
-0.06 / -0.88%
|
6.70
|
6.91
|
6.70
|
6.79
|
6.75
|
5.83
|
55,900
|
|
|
11/23/2022
|
-0.20 / -2.84%
|
6.99
|
7.09
|
6.85
|
6.85
|
6.95
|
5.88
|
73,200
|
|
|
11/22/2022
|
0.00 / 0.00%
|
7.25
|
7.26
|
6.90
|
7.05
|
7.12
|
6.06
|
230,100
|
|
|
11/21/2022
|
+0.05 / +0.71%
|
7.00
|
7.20
|
7.00
|
7.05
|
7.11
|
6.06
|
85,000
|
|
|
11/18/2022
|
-0.16 / -2.23%
|
7.16
|
7.16
|
6.90
|
7.00
|
7.02
|
6.01
|
137,400
|
|
|
11/17/2022
|
+0.39 / +5.76%
|
7.15
|
7.20
|
7.00
|
7.16
|
7.12
|
6.15
|
99,700
|
|
|
11/16/2022
|
+0.44 / +6.95%
|
5.90
|
6.77
|
5.89
|
6.77
|
6.23
|
5.82
|
225,900
|
|
|
11/15/2022
|
-0.47 / -6.91%
|
6.80
|
6.80
|
6.33
|
6.33
|
6.50
|
5.44
|
88,300
|
|
|
11/14/2022
|
-0.45 / -6.21%
|
7.00
|
7.00
|
6.75
|
6.80
|
6.82
|
5.84
|
166,500
|
|
|
11/11/2022
|
-0.01 / -0.14%
|
7.22
|
7.30
|
7.01
|
7.25
|
7.21
|
6.23
|
97,500
|
|
|
11/10/2022
|
-0.54 / -6.92%
|
7.85
|
7.85
|
7.26
|
7.26
|
7.33
|
6.24
|
191,400
|
|
|
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
|
|
|