|
Closing price on 2/7/2024
|
|
| Open |
9.33 |
| High |
9.54 |
| Low |
9.33 |
| Volume |
39,200 |
| Split-adjusted Price |
8.96 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.01 / +0.10%
|
9.33
|
9.54
|
9.33
|
9.54
|
9.53
|
8.96
|
39,200
|
|
|
2/6/2024
|
+0.09 / +0.95%
|
9.47
|
9.69
|
9.47
|
9.53
|
9.51
|
8.95
|
96,900
|
|
|
2/5/2024
|
+0.01 / +0.11%
|
9.43
|
9.45
|
9.40
|
9.44
|
9.41
|
8.86
|
133,000
|
|
|
2/2/2024
|
+0.04 / +0.43%
|
9.39
|
9.45
|
9.37
|
9.43
|
9.40
|
8.86
|
150,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.34
|
9.39
|
9.37
|
8.82
|
61,400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.34
|
9.39
|
9.36
|
8.82
|
116,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.31
|
9.39
|
9.35
|
8.82
|
34,800
|
|
|
1/29/2024
|
+0.05 / +0.54%
|
9.34
|
9.39
|
9.29
|
9.39
|
9.32
|
8.82
|
106,600
|
|
|
1/26/2024
|
0.00 / 0.00%
|
9.34
|
9.35
|
9.30
|
9.34
|
9.31
|
8.77
|
72,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.30
|
9.34
|
9.33
|
8.77
|
25,800
|
|
|
1/24/2024
|
-0.06 / -0.64%
|
9.40
|
9.40
|
9.30
|
9.34
|
9.34
|
8.77
|
64,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
9.40
|
9.42
|
9.33
|
9.40
|
9.38
|
8.83
|
78,500
|
|
|
1/22/2024
|
-0.07 / -0.74%
|
9.47
|
9.48
|
9.30
|
9.40
|
9.34
|
8.83
|
89,600
|
|
|
1/19/2024
|
-0.02 / -0.21%
|
9.50
|
9.54
|
9.31
|
9.47
|
9.43
|
8.89
|
141,300
|
|
|
1/18/2024
|
+0.27 / +2.93%
|
9.30
|
9.55
|
9.30
|
9.49
|
9.43
|
8.91
|
224,600
|
|
|
1/17/2024
|
-0.01 / -0.11%
|
9.23
|
9.25
|
9.19
|
9.22
|
9.22
|
8.66
|
42,200
|
|
|
1/16/2024
|
+0.03 / +0.33%
|
9.20
|
9.23
|
9.18
|
9.23
|
9.21
|
8.67
|
59,600
|
|
|
1/15/2024
|
+0.02 / +0.22%
|
9.12
|
9.27
|
9.12
|
9.20
|
9.19
|
8.64
|
90,800
|
|
|
1/12/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.16
|
9.18
|
9.19
|
8.62
|
34,400
|
|
|
1/11/2024
|
-0.02 / -0.22%
|
9.16
|
9.20
|
9.16
|
9.18
|
9.19
|
8.62
|
21,600
|
|
|
1/10/2024
|
+0.05 / +0.55%
|
9.15
|
9.20
|
9.15
|
9.20
|
9.17
|
8.64
|
6,700
|
|
|
1/9/2024
|
-0.05 / -0.54%
|
9.16
|
9.20
|
9.15
|
9.15
|
9.16
|
8.59
|
26,000
|
|
|
1/8/2024
|
+0.02 / +0.22%
|
9.18
|
9.20
|
9.15
|
9.20
|
9.16
|
8.64
|
18,900
|
|
|
1/5/2024
|
-0.02 / -0.22%
|
9.16
|
9.18
|
9.12
|
9.18
|
9.13
|
8.62
|
40,500
|
|
|
1/4/2024
|
+0.01 / +0.11%
|
9.15
|
9.20
|
9.15
|
9.20
|
9.17
|
8.64
|
50,200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
9.16
|
9.19
|
8.83
|
9.19
|
9.15
|
8.63
|
20,500
|
|
|
1/2/2024
|
+0.02 / +0.22%
|
9.20
|
9.24
|
9.13
|
9.19
|
9.17
|
8.63
|
61,500
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.16
|
9.17
|
9.17
|
8.61
|
16,400
|
|
|
12/28/2023
|
+0.03 / +0.33%
|
9.14
|
9.19
|
9.09
|
9.17
|
9.15
|
8.61
|
41,800
|
|
|
12/27/2023
|
+0.01 / +0.11%
|
9.20
|
9.20
|
9.13
|
9.14
|
9.14
|
8.58
|
31,500
|
|
|