Closing price on 2/26/2021
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.89 |
Volume |
69,600 |
Split-adjusted Price |
5.50 |
|
|
KHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2021
|
-0.05 / -0.71%
|
6.90
|
7.00
|
6.89
|
6.95
|
6.93
|
5.50
|
69,600
|
|
2/25/2021
|
+0.10 / +1.45%
|
6.98
|
7.00
|
6.91
|
7.00
|
6.96
|
5.54
|
46,300
|
|
2/24/2021
|
-0.09 / -1.29%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
5.46
|
50,700
|
|
2/23/2021
|
-0.06 / -0.85%
|
7.05
|
7.05
|
6.90
|
6.99
|
6.92
|
5.53
|
113,000
|
|
2/22/2021
|
0.00 / 0.00%
|
7.05
|
7.10
|
7.00
|
7.05
|
7.02
|
5.58
|
133,700
|
|
2/19/2021
|
+0.01 / +0.14%
|
7.06
|
7.06
|
7.00
|
7.05
|
7.01
|
5.58
|
75,100
|
|
2/18/2021
|
+0.04 / +0.57%
|
7.00
|
7.12
|
7.00
|
7.04
|
7.08
|
5.57
|
95,100
|
|
2/17/2021
|
-0.04 / -0.57%
|
7.04
|
7.15
|
7.00
|
7.00
|
7.06
|
5.54
|
98,600
|
|
2/9/2021
|
+0.29 / +4.30%
|
6.75
|
7.04
|
6.75
|
7.04
|
6.87
|
5.57
|
31,800
|
|
2/8/2021
|
-0.25 / -3.57%
|
7.00
|
7.00
|
6.75
|
6.75
|
6.86
|
5.34
|
94,600
|
|
2/5/2021
|
-0.06 / -0.85%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.04
|
5.54
|
17,500
|
|
2/4/2021
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.91
|
7.06
|
6.99
|
5.58
|
93,900
|
|
2/3/2021
|
0.00 / 0.00%
|
7.09
|
7.09
|
6.90
|
7.07
|
7.00
|
5.59
|
85,400
|
|
2/2/2021
|
+0.08 / +1.14%
|
7.08
|
7.08
|
6.76
|
7.07
|
6.93
|
5.59
|
36,400
|
|
2/1/2021
|
-0.11 / -1.55%
|
7.28
|
7.28
|
6.80
|
6.99
|
6.90
|
5.53
|
108,700
|
|
1/29/2021
|
+0.22 / +3.20%
|
6.54
|
7.35
|
6.54
|
7.10
|
7.01
|
5.61
|
181,600
|
|
1/28/2021
|
-0.51 / -6.90%
|
7.00
|
7.30
|
6.88
|
6.88
|
6.88
|
5.44
|
498,800
|
|
1/27/2021
|
-0.23 / -3.02%
|
7.55
|
7.69
|
7.30
|
7.39
|
7.51
|
5.84
|
449,300
|
|
1/26/2021
|
-0.33 / -4.15%
|
7.90
|
7.95
|
7.51
|
7.62
|
7.74
|
6.03
|
466,200
|
|
1/25/2021
|
+0.14 / +1.79%
|
8.09
|
8.11
|
7.81
|
7.95
|
7.95
|
6.29
|
926,000
|
|
1/22/2021
|
+0.51 / +6.99%
|
7.30
|
7.81
|
7.22
|
7.81
|
7.72
|
6.18
|
1,241,200
|
|
1/21/2021
|
+0.40 / +5.80%
|
7.00
|
7.38
|
6.92
|
7.30
|
7.23
|
5.77
|
505,600
|
|
1/20/2021
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.75
|
6.90
|
6.93
|
5.46
|
123,500
|
|
1/19/2021
|
-0.30 / -4.17%
|
7.20
|
7.22
|
6.80
|
6.90
|
7.09
|
5.46
|
174,900
|
|
1/18/2021
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.94
|
7.20
|
7.07
|
5.69
|
135,100
|
|
1/15/2021
|
0.00 / 0.00%
|
7.09
|
7.09
|
7.00
|
7.00
|
7.01
|
5.54
|
78,200
|
|
1/14/2021
|
-0.05 / -0.71%
|
7.07
|
7.15
|
6.91
|
7.00
|
7.04
|
5.54
|
115,700
|
|
1/13/2021
|
-0.19 / -2.62%
|
7.24
|
7.26
|
7.00
|
7.05
|
7.21
|
5.58
|
188,000
|
|
1/12/2021
|
-0.01 / -0.14%
|
7.25
|
7.25
|
7.20
|
7.24
|
7.24
|
5.73
|
168,700
|
|
1/11/2021
|
+0.24 / +3.42%
|
7.17
|
7.30
|
7.10
|
7.25
|
7.25
|
5.73
|
162,100
|
|
|