|
Closing price on 3/14/2024
|
|
| Open |
9.85 |
| High |
9.89 |
| Low |
9.85 |
| Volume |
85,500 |
| Split-adjusted Price |
9.28 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
+0.03 / +0.30%
|
9.85
|
9.89
|
9.85
|
9.88
|
9.86
|
9.28
|
85,500
|
|
|
3/13/2024
|
-0.01 / -0.10%
|
9.86
|
9.89
|
9.85
|
9.85
|
9.86
|
9.25
|
51,200
|
|
|
3/12/2024
|
0.00 / 0.00%
|
9.86
|
9.90
|
9.82
|
9.86
|
9.87
|
9.26
|
40,400
|
|
|
3/11/2024
|
-0.02 / -0.20%
|
9.88
|
9.90
|
9.81
|
9.86
|
9.86
|
9.26
|
75,200
|
|
|
3/8/2024
|
-0.02 / -0.20%
|
9.90
|
9.90
|
9.77
|
9.88
|
9.82
|
9.28
|
69,400
|
|
|
3/7/2024
|
-0.02 / -0.20%
|
9.92
|
9.94
|
9.82
|
9.90
|
9.88
|
9.30
|
65,800
|
|
|
3/6/2024
|
+0.27 / +2.80%
|
9.68
|
10.00
|
9.68
|
9.92
|
9.90
|
9.32
|
405,800
|
|
|
3/5/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.50
|
9.65
|
9.59
|
9.06
|
77,700
|
|
|
3/4/2024
|
0.00 / 0.00%
|
9.65
|
9.66
|
9.62
|
9.65
|
9.64
|
9.06
|
164,000
|
|
|
3/1/2024
|
+0.01 / +0.10%
|
9.64
|
9.65
|
9.60
|
9.65
|
9.63
|
9.06
|
119,100
|
|
|
2/29/2024
|
-0.02 / -0.21%
|
9.63
|
9.64
|
9.59
|
9.64
|
9.61
|
9.05
|
102,700
|
|
|
2/28/2024
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.63
|
9.66
|
9.65
|
9.07
|
34,300
|
|
|
2/27/2024
|
+0.02 / +0.21%
|
9.61
|
9.66
|
9.60
|
9.66
|
9.64
|
9.07
|
105,600
|
|
|
2/26/2024
|
0.00 / 0.00%
|
9.63
|
9.65
|
9.50
|
9.64
|
9.62
|
9.05
|
29,300
|
|
|
2/23/2024
|
+0.03 / +0.31%
|
9.62
|
9.65
|
9.50
|
9.64
|
9.59
|
9.05
|
65,500
|
|
|
2/22/2024
|
-0.04 / -0.41%
|
9.60
|
9.65
|
9.60
|
9.61
|
9.61
|
9.02
|
35,400
|
|
|
2/21/2024
|
-0.10 / -1.03%
|
9.65
|
9.65
|
9.60
|
9.65
|
9.63
|
9.06
|
15,900
|
|
|
2/20/2024
|
-0.05 / -0.51%
|
9.60
|
9.80
|
9.55
|
9.75
|
9.60
|
9.16
|
82,000
|
|
|
2/19/2024
|
0.00 / 0.00%
|
9.70
|
9.96
|
9.61
|
9.80
|
9.72
|
9.20
|
54,300
|
|
|
2/16/2024
|
+0.28 / +2.94%
|
9.52
|
10.10
|
9.41
|
9.80
|
9.64
|
9.20
|
61,400
|
|
|
2/15/2024
|
-0.02 / -0.21%
|
9.54
|
9.54
|
9.46
|
9.52
|
9.49
|
8.94
|
54,800
|
|
|
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
|
|
|