|
Closing price on 3/28/2023
|
|
| Open |
8.13 |
| High |
8.18 |
| Low |
8.10 |
| Volume |
53,700 |
| Split-adjusted Price |
7.42 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
0.00 / 0.00%
|
8.13
|
8.18
|
8.10
|
8.12
|
8.11
|
7.42
|
53,700
|
|
|
3/27/2023
|
+0.07 / +0.87%
|
8.19
|
8.35
|
8.00
|
8.12
|
8.16
|
7.42
|
129,300
|
|
|
3/24/2023
|
+0.05 / +0.63%
|
8.00
|
8.10
|
8.00
|
8.05
|
8.05
|
7.36
|
71,500
|
|
|
3/23/2023
|
+0.03 / +0.38%
|
7.89
|
8.10
|
7.89
|
8.00
|
8.00
|
7.31
|
94,500
|
|
|
3/22/2023
|
+0.08 / +1.01%
|
7.92
|
7.99
|
7.90
|
7.97
|
7.94
|
7.28
|
22,500
|
|
|
3/21/2023
|
-0.02 / -0.25%
|
7.90
|
7.91
|
7.85
|
7.89
|
7.89
|
7.21
|
14,800
|
|
|
3/20/2023
|
-0.09 / -1.13%
|
7.97
|
7.97
|
7.86
|
7.91
|
7.93
|
7.23
|
41,800
|
|
|
3/17/2023
|
+0.19 / +2.43%
|
7.91
|
8.11
|
7.91
|
8.00
|
7.98
|
7.31
|
95,700
|
|
|
3/16/2023
|
-0.01 / -0.12%
|
8.32
|
8.32
|
8.28
|
8.31
|
8.30
|
7.14
|
44,400
|
|
|
3/15/2023
|
+0.04 / +0.48%
|
8.30
|
8.34
|
8.25
|
8.32
|
8.28
|
7.15
|
131,100
|
|
|
3/14/2023
|
+0.03 / +0.36%
|
8.29
|
8.29
|
8.20
|
8.28
|
8.26
|
7.11
|
29,800
|
|
|
3/13/2023
|
-0.02 / -0.24%
|
8.14
|
8.30
|
8.14
|
8.25
|
8.26
|
7.09
|
55,400
|
|
|
3/10/2023
|
-0.03 / -0.36%
|
8.12
|
8.30
|
8.12
|
8.27
|
8.27
|
7.10
|
48,500
|
|
|
3/9/2023
|
0.00 / 0.00%
|
8.29
|
8.31
|
8.10
|
8.30
|
8.25
|
7.13
|
138,300
|
|
|
3/8/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.25
|
7.13
|
71,700
|
|
|
3/7/2023
|
-0.02 / -0.24%
|
8.11
|
8.22
|
8.11
|
8.20
|
8.20
|
7.04
|
26,200
|
|
|
3/6/2023
|
+0.09 / +1.11%
|
8.21
|
8.24
|
7.91
|
8.22
|
8.17
|
7.06
|
182,600
|
|
|
3/3/2023
|
-0.09 / -1.09%
|
8.24
|
8.24
|
8.13
|
8.13
|
8.19
|
6.98
|
22,900
|
|
|
3/2/2023
|
+0.10 / +1.23%
|
8.12
|
8.25
|
8.10
|
8.22
|
8.17
|
7.06
|
68,900
|
|
|
3/1/2023
|
+0.04 / +0.50%
|
8.08
|
8.12
|
8.02
|
8.12
|
8.09
|
6.97
|
16,700
|
|
|
2/28/2023
|
+0.01 / +0.12%
|
8.08
|
8.13
|
8.01
|
8.08
|
8.08
|
6.94
|
38,000
|
|
|
2/27/2023
|
-0.01 / -0.12%
|
8.07
|
8.08
|
7.86
|
8.07
|
7.99
|
6.93
|
32,200
|
|
|
2/24/2023
|
-0.01 / -0.12%
|
8.10
|
8.10
|
7.97
|
8.08
|
7.99
|
6.94
|
84,400
|
|
|
2/23/2023
|
-0.08 / -0.98%
|
8.16
|
8.16
|
8.00
|
8.09
|
8.06
|
6.95
|
29,700
|
|
|
2/22/2023
|
-0.07 / -0.85%
|
8.24
|
8.24
|
8.15
|
8.17
|
8.18
|
7.02
|
36,700
|
|
|
2/21/2023
|
+0.01 / +0.12%
|
8.24
|
8.24
|
8.10
|
8.24
|
8.22
|
7.08
|
97,700
|
|
|
2/20/2023
|
+0.15 / +1.86%
|
8.08
|
8.25
|
8.08
|
8.23
|
8.15
|
7.07
|
95,500
|
|
|
2/17/2023
|
-0.02 / -0.25%
|
8.10
|
8.25
|
8.08
|
8.08
|
8.14
|
6.94
|
36,600
|
|
|
2/16/2023
|
+0.05 / +0.62%
|
8.05
|
8.10
|
7.80
|
8.10
|
8.02
|
6.96
|
42,400
|
|
|
2/15/2023
|
+0.13 / +1.64%
|
8.00
|
8.13
|
7.94
|
8.05
|
8.01
|
6.91
|
14,200
|
|
|