|
Closing price on 2/19/2025
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
436,900 |
| Split-adjusted Price |
11.40 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.31
|
11.40
|
436,900
|
|
|
2/18/2025
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.35
|
11.18
|
11.35
|
153,600
|
|
|
2/17/2025
|
-0.25 / -2.19%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.25
|
11.15
|
340,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.40
|
11.40
|
11.46
|
11.40
|
326,600
|
|
|
2/13/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.40
|
11.33
|
11.40
|
161,500
|
|
|
2/12/2025
|
+0.10 / +0.88%
|
11.25
|
11.45
|
11.20
|
11.40
|
11.34
|
11.40
|
135,200
|
|
|
2/11/2025
|
+0.05 / +0.44%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.24
|
11.30
|
178,600
|
|
|
2/10/2025
|
-0.20 / -1.75%
|
11.45
|
11.45
|
11.20
|
11.25
|
11.30
|
11.25
|
317,800
|
|
|
2/7/2025
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.41
|
11.45
|
349,200
|
|
|
2/6/2025
|
-0.20 / -1.71%
|
11.55
|
11.75
|
11.35
|
11.50
|
11.47
|
11.50
|
502,700
|
|
|
2/5/2025
|
+0.35 / +3.08%
|
11.35
|
11.85
|
11.35
|
11.70
|
11.61
|
11.70
|
192,800
|
|
|
2/4/2025
|
-0.85 / -6.97%
|
11.35
|
11.85
|
11.35
|
11.35
|
11.40
|
11.35
|
2,479,000
|
|
|
2/3/2025
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
185,300
|
|
|
1/24/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.00
|
13.10
|
137,000
|
|
|
1/23/2025
|
+0.30 / +2.34%
|
12.80
|
13.40
|
12.80
|
13.10
|
13.00
|
13.10
|
114,100
|
|
|
1/22/2025
|
-0.05 / -0.39%
|
12.85
|
13.15
|
12.70
|
12.80
|
12.84
|
12.80
|
190,000
|
|
|
1/21/2025
|
-0.45 / -3.38%
|
13.30
|
13.30
|
12.65
|
12.85
|
12.82
|
12.85
|
630,300
|
|
|
1/20/2025
|
-1.00 / -6.99%
|
14.30
|
14.45
|
13.30
|
13.30
|
13.60
|
13.30
|
837,100
|
|
|
1/17/2025
|
+0.50 / +3.62%
|
13.85
|
14.30
|
13.70
|
14.30
|
13.96
|
14.30
|
422,600
|
|
|
1/16/2025
|
+0.10 / +0.73%
|
13.85
|
13.85
|
13.60
|
13.80
|
13.70
|
13.80
|
327,200
|
|
|
1/15/2025
|
+0.55 / +4.18%
|
13.20
|
13.80
|
13.15
|
13.70
|
13.56
|
13.70
|
464,200
|
|
|
1/14/2025
|
-0.05 / -0.38%
|
13.10
|
13.30
|
13.10
|
13.15
|
13.21
|
13.15
|
180,300
|
|
|
1/13/2025
|
+0.55 / +4.35%
|
13.45
|
13.45
|
12.75
|
13.20
|
13.22
|
13.20
|
351,000
|
|
|
1/10/2025
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.55
|
12.65
|
12.69
|
12.65
|
320,100
|
|
|
1/9/2025
|
-0.25 / -1.94%
|
12.90
|
12.90
|
12.65
|
12.65
|
12.73
|
12.65
|
291,100
|
|
|
1/8/2025
|
+0.35 / +2.79%
|
12.55
|
12.90
|
12.50
|
12.90
|
12.63
|
12.90
|
128,800
|
|
|
1/7/2025
|
-0.10 / -0.79%
|
12.65
|
12.90
|
12.55
|
12.55
|
12.66
|
12.55
|
288,100
|
|
|
1/6/2025
|
0.00 / 0.00%
|
12.65
|
13.10
|
12.40
|
12.65
|
12.72
|
12.65
|
439,200
|
|
|
1/3/2025
|
-0.60 / -4.53%
|
13.25
|
13.25
|
12.65
|
12.65
|
12.91
|
12.65
|
519,100
|
|
|
1/2/2025
|
-0.10 / -0.75%
|
13.35
|
13.90
|
12.85
|
13.25
|
13.08
|
13.25
|
401,000
|
|
|