|
|
Closing price on 12/10/2021
|
|
| Open |
17.85 |
| High |
18.50 |
| Low |
17.00 |
| Volume |
392,700 |
| Split-adjusted Price |
13.57 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
-0.40 / -2.22%
|
17.85
|
18.50
|
17.00
|
17.60
|
17.64
|
13.57
|
392,700
|
|
|
12/9/2021
|
+0.30 / +1.69%
|
17.10
|
18.50
|
16.55
|
18.00
|
17.47
|
13.88
|
672,500
|
|
|
12/8/2021
|
-1.30 / -6.84%
|
18.90
|
19.00
|
17.70
|
17.70
|
18.01
|
13.65
|
1,194,800
|
|
|
12/7/2021
|
+0.80 / +4.40%
|
19.00
|
19.00
|
18.20
|
19.00
|
18.60
|
14.65
|
389,100
|
|
|
12/6/2021
|
-0.80 / -4.21%
|
18.10
|
20.00
|
17.85
|
18.20
|
18.68
|
14.03
|
589,500
|
|
|
12/3/2021
|
-1.25 / -6.17%
|
18.85
|
21.45
|
18.85
|
19.00
|
19.38
|
14.65
|
2,860,600
|
|
|
12/2/2021
|
-1.50 / -6.90%
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
15.62
|
400,000
|
|
|
12/1/2021
|
-1.60 / -6.85%
|
21.75
|
22.50
|
21.75
|
21.75
|
21.79
|
16.77
|
913,600
|
|
|
11/30/2021
|
0.00 / 0.00%
|
23.70
|
24.95
|
22.00
|
23.35
|
24.23
|
18.01
|
1,628,300
|
|
|
11/29/2021
|
+1.50 / +6.86%
|
23.30
|
23.35
|
21.85
|
23.35
|
23.20
|
18.01
|
2,007,200
|
|
|
11/26/2021
|
+1.40 / +6.85%
|
21.85
|
21.85
|
20.45
|
21.85
|
21.81
|
16.85
|
3,170,700
|
|
|
11/25/2021
|
+1.30 / +6.79%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
15.77
|
403,200
|
|
|
11/24/2021
|
+1.25 / +6.98%
|
17.65
|
19.15
|
17.05
|
19.15
|
18.18
|
14.77
|
911,900
|
|
|
11/23/2021
|
-0.60 / -3.24%
|
17.30
|
18.70
|
17.25
|
17.90
|
17.76
|
13.80
|
1,223,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|