|
Closing price on 3/24/2022
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
496,600 |
| Split-adjusted Price |
14.75 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.62
|
14.75
|
496,600
|
|
|
3/23/2022
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.50
|
17.80
|
17.79
|
14.92
|
515,400
|
|
|
3/22/2022
|
+0.65 / +3.77%
|
17.60
|
18.40
|
17.35
|
17.90
|
17.76
|
15.00
|
612,000
|
|
|
3/21/2022
|
+0.05 / +0.29%
|
17.20
|
17.40
|
17.00
|
17.25
|
17.15
|
14.46
|
466,700
|
|
|
3/18/2022
|
-0.10 / -0.58%
|
17.35
|
17.40
|
16.95
|
17.20
|
17.19
|
14.41
|
373,300
|
|
|
3/17/2022
|
+0.10 / +0.58%
|
17.50
|
17.80
|
16.80
|
17.30
|
17.33
|
14.50
|
319,100
|
|
|
3/16/2022
|
-0.20 / -1.15%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.11
|
14.41
|
426,200
|
|
|
3/15/2022
|
-0.05 / -0.29%
|
17.15
|
17.50
|
16.50
|
17.40
|
17.13
|
14.58
|
545,300
|
|
|
3/14/2022
|
-0.55 / -3.06%
|
18.00
|
18.15
|
17.00
|
17.45
|
17.53
|
14.62
|
400,200
|
|
|
3/11/2022
|
-0.15 / -0.83%
|
19.35
|
19.40
|
18.00
|
18.00
|
19.07
|
15.08
|
2,308,300
|
|
|
3/10/2022
|
+1.15 / +6.76%
|
17.20
|
18.15
|
17.00
|
18.15
|
17.86
|
15.21
|
1,077,000
|
|
|
3/9/2022
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.20
|
17.00
|
16.67
|
14.25
|
507,900
|
|
|
3/8/2022
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.95
|
13.99
|
645,100
|
|
|
3/7/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.03
|
14.25
|
458,500
|
|
|
3/4/2022
|
+0.45 / +2.72%
|
16.60
|
17.40
|
16.60
|
17.00
|
17.03
|
14.25
|
401,100
|
|
|
3/3/2022
|
-0.25 / -1.47%
|
16.95
|
17.50
|
16.55
|
16.80
|
16.87
|
13.87
|
543,500
|
|
|
3/2/2022
|
-0.15 / -0.87%
|
17.00
|
18.00
|
16.50
|
17.05
|
17.14
|
14.08
|
444,400
|
|
|
3/1/2022
|
-0.50 / -2.82%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.57
|
14.20
|
582,200
|
|
|
2/28/2022
|
-0.05 / -0.28%
|
17.80
|
18.50
|
17.70
|
17.70
|
17.96
|
14.61
|
895,600
|
|
|
2/25/2022
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.60
|
17.75
|
17.57
|
14.65
|
1,454,300
|
|
|
2/24/2022
|
+0.45 / +2.79%
|
16.20
|
16.95
|
15.50
|
16.60
|
16.35
|
13.70
|
721,100
|
|
|
2/23/2022
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.29
|
13.33
|
423,500
|
|
|
2/22/2022
|
-0.35 / -2.07%
|
16.90
|
16.90
|
16.00
|
16.55
|
16.45
|
13.66
|
308,900
|
|
|
2/21/2022
|
+0.50 / +3.05%
|
16.40
|
17.30
|
16.00
|
16.90
|
16.61
|
13.95
|
609,600
|
|
|
2/18/2022
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.00
|
16.40
|
16.26
|
13.54
|
300,600
|
|
|
2/17/2022
|
+0.35 / +2.18%
|
16.00
|
16.95
|
15.85
|
16.40
|
16.22
|
13.54
|
321,000
|
|
|
2/16/2022
|
+0.25 / +1.58%
|
15.80
|
16.20
|
15.80
|
16.05
|
15.96
|
13.25
|
233,700
|
|
|
2/15/2022
|
-0.30 / -1.86%
|
15.90
|
16.05
|
15.60
|
15.80
|
15.80
|
13.04
|
211,000
|
|
|
2/14/2022
|
-0.40 / -2.42%
|
16.00
|
16.45
|
15.60
|
16.10
|
16.05
|
13.29
|
278,800
|
|
|
2/11/2022
|
+0.50 / +3.13%
|
15.70
|
16.50
|
15.60
|
16.50
|
16.02
|
13.62
|
296,600
|
|
|