|
|
Closing price on 2/18/2022
|
|
| Open |
16.20 |
| High |
16.45 |
| Low |
16.00 |
| Volume |
300,600 |
| Split-adjusted Price |
13.54 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.00
|
16.40
|
16.26
|
13.54
|
300,600
|
|
|
2/17/2022
|
+0.35 / +2.18%
|
16.00
|
16.95
|
15.85
|
16.40
|
16.22
|
13.54
|
321,000
|
|
|
2/16/2022
|
+0.25 / +1.58%
|
15.80
|
16.20
|
15.80
|
16.05
|
15.96
|
13.25
|
233,700
|
|
|
2/15/2022
|
-0.30 / -1.86%
|
15.90
|
16.05
|
15.60
|
15.80
|
15.80
|
13.04
|
211,000
|
|
|
2/14/2022
|
-0.40 / -2.42%
|
16.00
|
16.45
|
15.60
|
16.10
|
16.05
|
13.29
|
278,800
|
|
|
2/11/2022
|
+0.50 / +3.13%
|
15.70
|
16.50
|
15.60
|
16.50
|
16.02
|
13.62
|
296,600
|
|
|
2/10/2022
|
-0.35 / -2.14%
|
16.40
|
16.40
|
15.55
|
16.00
|
16.09
|
13.21
|
329,900
|
|
|
2/9/2022
|
+0.25 / +1.55%
|
17.20
|
17.20
|
16.10
|
16.35
|
16.63
|
13.50
|
973,900
|
|
|
2/8/2022
|
+1.05 / +6.98%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.09
|
13.29
|
281,000
|
|
|
2/7/2022
|
+0.95 / +6.74%
|
14.90
|
15.05
|
14.80
|
15.05
|
15.02
|
12.42
|
160,500
|
|
|
1/28/2022
|
+0.90 / +6.82%
|
12.35
|
14.10
|
12.35
|
14.10
|
13.00
|
11.64
|
341,200
|
|
|
1/27/2022
|
-0.95 / -6.71%
|
13.30
|
13.90
|
13.20
|
13.20
|
13.30
|
10.90
|
573,700
|
|
|
1/26/2022
|
-1.05 / -6.91%
|
14.90
|
15.15
|
14.15
|
14.15
|
14.42
|
11.68
|
842,000
|
|
|
1/25/2022
|
-0.65 / -4.10%
|
14.75
|
15.80
|
14.75
|
15.20
|
14.82
|
12.55
|
1,130,000
|
|
|
1/24/2022
|
-1.15 / -6.76%
|
16.25
|
16.80
|
15.85
|
15.85
|
15.94
|
13.08
|
715,800
|
|
|
1/21/2022
|
-0.20 / -1.16%
|
16.60
|
18.00
|
16.20
|
17.00
|
16.82
|
14.03
|
708,100
|
|
|
1/20/2022
|
+0.70 / +4.24%
|
15.35
|
17.65
|
15.35
|
17.20
|
15.88
|
14.20
|
927,200
|
|
|
1/19/2022
|
-0.25 / -1.49%
|
17.20
|
17.20
|
16.00
|
16.50
|
16.44
|
13.62
|
463,500
|
|
|
1/18/2022
|
-1.25 / -6.94%
|
16.90
|
17.80
|
16.75
|
16.75
|
17.01
|
13.83
|
791,700
|
|
|
1/17/2022
|
-1.35 / -6.98%
|
19.65
|
19.65
|
18.00
|
18.00
|
18.20
|
14.86
|
1,147,800
|
|
|
1/14/2022
|
+0.75 / +4.03%
|
17.30
|
19.90
|
17.30
|
19.35
|
18.53
|
15.97
|
819,000
|
|
|
1/13/2022
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
18.79
|
15.36
|
1,340,500
|
|
|
1/12/2022
|
-1.25 / -5.88%
|
21.50
|
21.50
|
19.80
|
20.00
|
20.22
|
16.51
|
1,285,800
|
|
|
1/11/2022
|
-0.40 / -1.85%
|
21.50
|
22.70
|
21.25
|
21.25
|
21.94
|
17.54
|
1,025,700
|
|
|
1/10/2022
|
-1.60 / -6.88%
|
21.65
|
23.25
|
21.65
|
21.65
|
21.94
|
17.87
|
2,815,200
|
|
|
1/7/2022
|
-1.70 / -6.81%
|
24.95
|
26.20
|
23.25
|
23.25
|
23.89
|
19.19
|
2,774,700
|
|
|
1/6/2022
|
+0.85 / +3.53%
|
23.90
|
25.75
|
23.05
|
24.95
|
24.13
|
20.60
|
1,660,900
|
|
|
1/5/2022
|
+1.55 / +6.87%
|
22.50
|
24.10
|
22.50
|
24.10
|
24.00
|
19.90
|
2,655,000
|
|
|
1/4/2022
|
+0.10 / +0.45%
|
23.70
|
23.85
|
21.75
|
22.55
|
22.89
|
18.62
|
1,937,100
|
|
|
12/31/2021
|
+1.45 / +6.90%
|
22.45
|
22.45
|
21.10
|
22.45
|
22.37
|
18.53
|
3,311,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|