|
Closing price on 12/6/2023
|
|
| Open |
9.16 |
| High |
9.20 |
| Low |
9.15 |
| Volume |
45,400 |
| Split-adjusted Price |
8.64 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.05 / +0.55%
|
9.16
|
9.20
|
9.15
|
9.20
|
9.18
|
8.64
|
45,400
|
|
|
12/5/2023
|
-0.05 / -0.54%
|
9.20
|
9.20
|
9.12
|
9.15
|
9.15
|
8.59
|
18,500
|
|
|
12/4/2023
|
+0.03 / +0.33%
|
9.17
|
9.20
|
9.15
|
9.20
|
9.17
|
8.64
|
75,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
9.15
|
9.20
|
9.00
|
9.17
|
9.12
|
8.61
|
21,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.19
|
9.20
|
9.15
|
9.17
|
9.17
|
8.61
|
26,400
|
|
|
11/29/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.06
|
9.17
|
9.14
|
8.61
|
20,700
|
|
|
11/28/2023
|
-0.02 / -0.22%
|
9.10
|
9.17
|
9.01
|
9.17
|
9.04
|
8.61
|
16,600
|
|
|
11/27/2023
|
-0.05 / -0.54%
|
9.24
|
9.24
|
9.10
|
9.19
|
9.14
|
8.63
|
4,100
|
|
|
11/24/2023
|
+0.01 / +0.11%
|
9.00
|
9.24
|
9.00
|
9.24
|
9.13
|
8.68
|
17,100
|
|
|
11/23/2023
|
0.00 / 0.00%
|
9.16
|
9.40
|
9.15
|
9.23
|
9.20
|
8.67
|
47,900
|
|
|
11/22/2023
|
-0.02 / -0.22%
|
9.15
|
9.23
|
9.05
|
9.23
|
9.17
|
8.67
|
16,000
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.16
|
9.25
|
9.15
|
9.25
|
9.18
|
8.69
|
41,900
|
|
|
11/20/2023
|
-0.10 / -1.07%
|
8.83
|
9.35
|
8.83
|
9.25
|
9.03
|
8.69
|
25,400
|
|
|
11/17/2023
|
+0.01 / +0.11%
|
9.17
|
9.40
|
9.17
|
9.35
|
9.35
|
8.78
|
28,100
|
|
|
11/16/2023
|
+0.15 / +1.63%
|
9.10
|
9.35
|
9.10
|
9.34
|
9.21
|
8.77
|
97,400
|
|
|
11/15/2023
|
-0.15 / -1.61%
|
9.40
|
9.40
|
9.16
|
9.19
|
9.21
|
8.63
|
46,500
|
|
|
11/14/2023
|
+0.14 / +1.52%
|
9.38
|
9.55
|
9.01
|
9.34
|
9.22
|
8.77
|
85,000
|
|
|
11/13/2023
|
-0.20 / -2.13%
|
9.59
|
9.59
|
9.00
|
9.20
|
9.19
|
8.64
|
90,500
|
|
|
11/10/2023
|
+0.11 / +1.18%
|
9.31
|
9.62
|
9.03
|
9.40
|
9.39
|
8.83
|
90,400
|
|
|
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
|
|
|