|
Closing price on 3/18/2021
|
|
| Open |
7.58 |
| High |
7.58 |
| Low |
7.46 |
| Volume |
117,300 |
| Split-adjusted Price |
5.67 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.05 / +0.67%
|
7.58
|
7.58
|
7.46
|
7.49
|
7.49
|
5.67
|
117,300
|
|
|
3/17/2021
|
-0.06 / -0.80%
|
7.50
|
7.50
|
7.41
|
7.44
|
7.47
|
5.63
|
185,700
|
|
|
3/16/2021
|
+0.04 / +0.54%
|
7.42
|
7.70
|
7.42
|
7.50
|
7.49
|
5.68
|
169,600
|
|
|
3/15/2021
|
-0.04 / -0.53%
|
7.50
|
7.50
|
7.30
|
7.46
|
7.43
|
5.65
|
278,800
|
|
|
3/12/2021
|
-0.25 / -3.23%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.52
|
5.68
|
279,200
|
|
|
3/11/2021
|
+0.22 / +2.92%
|
7.95
|
8.00
|
7.53
|
7.75
|
7.79
|
5.87
|
201,400
|
|
|
3/10/2021
|
+0.49 / +6.96%
|
7.09
|
7.53
|
7.05
|
7.53
|
7.31
|
5.70
|
511,000
|
|
|
3/9/2021
|
+0.02 / +0.28%
|
7.00
|
7.08
|
6.94
|
7.04
|
7.01
|
5.33
|
236,300
|
|
|
3/8/2021
|
+0.02 / +0.29%
|
7.00
|
7.03
|
6.94
|
7.02
|
7.00
|
5.32
|
56,300
|
|
|
3/5/2021
|
+0.05 / +0.72%
|
6.90
|
7.00
|
6.87
|
7.00
|
6.91
|
5.30
|
134,100
|
|
|
3/4/2021
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.97
|
5.26
|
71,400
|
|
|
3/3/2021
|
0.00 / 0.00%
|
7.00
|
7.07
|
6.91
|
7.00
|
6.94
|
5.30
|
96,800
|
|
|
3/2/2021
|
-0.08 / -1.13%
|
7.12
|
7.12
|
6.90
|
7.00
|
7.01
|
5.30
|
108,200
|
|
|
3/1/2021
|
+0.13 / +1.87%
|
7.08
|
7.10
|
6.90
|
7.08
|
7.00
|
5.36
|
191,400
|
|
|
2/26/2021
|
-0.05 / -0.71%
|
6.90
|
7.00
|
6.89
|
6.95
|
6.93
|
5.26
|
69,600
|
|
|
2/25/2021
|
+0.10 / +1.45%
|
6.98
|
7.00
|
6.91
|
7.00
|
6.96
|
5.30
|
46,300
|
|
|
2/24/2021
|
-0.09 / -1.29%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
5.22
|
50,700
|
|
|
2/23/2021
|
-0.06 / -0.85%
|
7.05
|
7.05
|
6.90
|
6.99
|
6.92
|
5.29
|
113,000
|
|
|
2/22/2021
|
0.00 / 0.00%
|
7.05
|
7.10
|
7.00
|
7.05
|
7.02
|
5.34
|
133,700
|
|
|
2/19/2021
|
+0.01 / +0.14%
|
7.06
|
7.06
|
7.00
|
7.05
|
7.01
|
5.34
|
75,100
|
|
|
2/18/2021
|
+0.04 / +0.57%
|
7.00
|
7.12
|
7.00
|
7.04
|
7.08
|
5.33
|
95,100
|
|
|
2/17/2021
|
-0.04 / -0.57%
|
7.04
|
7.15
|
7.00
|
7.00
|
7.06
|
5.30
|
98,600
|
|
|
2/9/2021
|
+0.29 / +4.30%
|
6.75
|
7.04
|
6.75
|
7.04
|
6.87
|
5.33
|
31,800
|
|
|
2/8/2021
|
-0.25 / -3.57%
|
7.00
|
7.00
|
6.75
|
6.75
|
6.86
|
5.11
|
94,600
|
|
|
2/5/2021
|
-0.06 / -0.85%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.04
|
5.30
|
17,500
|
|
|
2/4/2021
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.91
|
7.06
|
6.99
|
5.35
|
93,900
|
|
|
2/3/2021
|
0.00 / 0.00%
|
7.09
|
7.09
|
6.90
|
7.07
|
7.00
|
5.35
|
85,400
|
|
|
2/2/2021
|
+0.08 / +1.14%
|
7.08
|
7.08
|
6.76
|
7.07
|
6.93
|
5.35
|
36,400
|
|
|
2/1/2021
|
-0.11 / -1.55%
|
7.28
|
7.28
|
6.80
|
6.99
|
6.90
|
5.29
|
108,700
|
|
|
1/29/2021
|
+0.22 / +3.20%
|
6.54
|
7.35
|
6.54
|
7.10
|
7.01
|
5.38
|
181,600
|
|
|