|
Closing price on 2/7/2023
|
|
| Open |
8.69 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
194,300 |
| Split-adjusted Price |
7.47 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
+0.30 / +3.57%
|
8.69
|
8.80
|
8.50
|
8.70
|
8.71
|
7.47
|
194,300
|
|
|
2/6/2023
|
+0.15 / +1.82%
|
8.26
|
8.60
|
8.00
|
8.40
|
8.27
|
7.22
|
147,200
|
|
|
2/3/2023
|
+0.04 / +0.49%
|
8.23
|
8.45
|
8.22
|
8.25
|
8.30
|
7.09
|
35,800
|
|
|
2/2/2023
|
-0.34 / -3.98%
|
8.45
|
8.45
|
8.18
|
8.21
|
8.24
|
7.05
|
76,300
|
|
|
2/1/2023
|
-0.01 / -0.12%
|
8.74
|
8.74
|
8.50
|
8.55
|
8.59
|
7.34
|
100,400
|
|
|
1/31/2023
|
+0.06 / +0.71%
|
8.53
|
8.70
|
8.42
|
8.56
|
8.52
|
7.35
|
93,400
|
|
|
1/30/2023
|
-0.14 / -1.62%
|
8.66
|
8.84
|
8.50
|
8.50
|
8.62
|
7.30
|
146,600
|
|
|
1/27/2023
|
+0.34 / +4.10%
|
8.60
|
8.80
|
8.50
|
8.64
|
8.65
|
7.42
|
209,600
|
|
|
1/19/2023
|
+0.19 / +2.34%
|
8.15
|
8.30
|
8.11
|
8.30
|
8.24
|
7.13
|
115,800
|
|
|
1/18/2023
|
+0.21 / +2.66%
|
7.91
|
8.11
|
7.90
|
8.11
|
7.94
|
6.97
|
198,800
|
|
|
1/17/2023
|
+0.05 / +0.64%
|
7.86
|
8.05
|
7.85
|
7.90
|
7.94
|
6.79
|
72,500
|
|
|
1/16/2023
|
+0.05 / +0.64%
|
7.81
|
7.90
|
7.80
|
7.85
|
7.84
|
6.74
|
30,000
|
|
|
1/13/2023
|
+0.02 / +0.26%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.83
|
6.70
|
47,100
|
|
|
1/12/2023
|
+0.11 / +1.43%
|
7.67
|
7.78
|
7.67
|
7.78
|
7.72
|
6.68
|
26,600
|
|
|
1/11/2023
|
0.00 / 0.00%
|
7.64
|
7.77
|
7.64
|
7.67
|
7.68
|
6.59
|
63,500
|
|
|
1/10/2023
|
-0.07 / -0.90%
|
7.74
|
7.74
|
7.66
|
7.67
|
7.72
|
6.59
|
155,200
|
|
|
1/9/2023
|
-0.06 / -0.77%
|
7.70
|
7.75
|
7.51
|
7.74
|
7.61
|
6.65
|
43,200
|
|
|
1/6/2023
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.72
|
7.80
|
7.83
|
6.70
|
57,900
|
|
|
1/5/2023
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.51
|
7.90
|
7.84
|
6.79
|
49,200
|
|
|
1/4/2023
|
+0.06 / +0.78%
|
7.75
|
8.00
|
7.75
|
7.80
|
7.84
|
6.70
|
44,600
|
|
|
1/3/2023
|
+0.15 / +1.98%
|
7.59
|
7.75
|
7.25
|
7.74
|
7.63
|
6.65
|
49,900
|
|
|
12/30/2022
|
-0.01 / -0.13%
|
7.70
|
7.70
|
7.50
|
7.59
|
7.55
|
6.52
|
42,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.55
|
7.60
|
7.60
|
6.53
|
86,300
|
|
|
12/28/2022
|
+0.05 / +0.66%
|
7.68
|
7.90
|
7.50
|
7.60
|
7.67
|
6.53
|
36,900
|
|
|
12/27/2022
|
-0.15 / -1.95%
|
7.50
|
7.60
|
7.45
|
7.55
|
7.52
|
6.49
|
76,100
|
|
|
12/26/2022
|
0.00 / 0.00%
|
7.47
|
7.90
|
7.45
|
7.70
|
7.67
|
6.61
|
60,700
|
|
|
12/23/2022
|
+0.21 / +2.80%
|
7.55
|
7.90
|
7.48
|
7.70
|
7.66
|
6.61
|
236,400
|
|
|
12/22/2022
|
+0.19 / +2.60%
|
7.50
|
7.77
|
7.20
|
7.49
|
7.35
|
6.43
|
38,100
|
|
|
12/21/2022
|
-0.50 / -6.41%
|
7.89
|
7.89
|
7.26
|
7.30
|
7.45
|
6.27
|
49,500
|
|
|
12/20/2022
|
-0.24 / -2.99%
|
8.00
|
8.05
|
7.66
|
7.80
|
7.71
|
6.70
|
41,000
|
|
|