|
Closing price on 3/4/2024
|
|
| Open |
9.65 |
| High |
9.66 |
| Low |
9.62 |
| Volume |
164,000 |
| Split-adjusted Price |
8.01 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
0.00 / 0.00%
|
9.65
|
9.66
|
9.62
|
9.65
|
9.64
|
8.01
|
164,000
|
|
|
3/1/2024
|
+0.01 / +0.10%
|
9.64
|
9.65
|
9.60
|
9.65
|
9.63
|
8.01
|
119,100
|
|
|
2/29/2024
|
-0.02 / -0.21%
|
9.63
|
9.64
|
9.59
|
9.64
|
9.61
|
8.00
|
102,700
|
|
|
2/28/2024
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.63
|
9.66
|
9.65
|
8.02
|
34,300
|
|
|
2/27/2024
|
+0.02 / +0.21%
|
9.61
|
9.66
|
9.60
|
9.66
|
9.64
|
8.02
|
105,600
|
|
|
2/26/2024
|
0.00 / 0.00%
|
9.63
|
9.65
|
9.50
|
9.64
|
9.62
|
8.00
|
29,300
|
|
|
2/23/2024
|
+0.03 / +0.31%
|
9.62
|
9.65
|
9.50
|
9.64
|
9.59
|
8.00
|
65,500
|
|
|
2/22/2024
|
-0.04 / -0.41%
|
9.60
|
9.65
|
9.60
|
9.61
|
9.61
|
7.97
|
35,400
|
|
|
2/21/2024
|
-0.10 / -1.03%
|
9.65
|
9.65
|
9.60
|
9.65
|
9.63
|
8.01
|
15,900
|
|
|
2/20/2024
|
-0.05 / -0.51%
|
9.60
|
9.80
|
9.55
|
9.75
|
9.60
|
8.09
|
82,000
|
|
|
2/19/2024
|
0.00 / 0.00%
|
9.70
|
9.96
|
9.61
|
9.80
|
9.72
|
8.13
|
54,300
|
|
|
2/16/2024
|
+0.28 / +2.94%
|
9.52
|
10.10
|
9.41
|
9.80
|
9.64
|
8.13
|
61,400
|
|
|
2/15/2024
|
-0.02 / -0.21%
|
9.54
|
9.54
|
9.46
|
9.52
|
9.49
|
7.90
|
54,800
|
|
|
2/7/2024
|
+0.01 / +0.10%
|
9.33
|
9.54
|
9.33
|
9.54
|
9.53
|
7.92
|
39,200
|
|
|
2/6/2024
|
+0.09 / +0.95%
|
9.47
|
9.69
|
9.47
|
9.53
|
9.51
|
7.91
|
96,900
|
|
|
2/5/2024
|
+0.01 / +0.11%
|
9.43
|
9.45
|
9.40
|
9.44
|
9.41
|
7.83
|
133,000
|
|
|
2/2/2024
|
+0.04 / +0.43%
|
9.39
|
9.45
|
9.37
|
9.43
|
9.40
|
7.82
|
150,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.34
|
9.39
|
9.37
|
7.79
|
61,400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.34
|
9.39
|
9.36
|
7.79
|
116,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.31
|
9.39
|
9.35
|
7.79
|
34,800
|
|
|
1/29/2024
|
+0.05 / +0.54%
|
9.34
|
9.39
|
9.29
|
9.39
|
9.32
|
7.79
|
106,600
|
|
|
1/26/2024
|
0.00 / 0.00%
|
9.34
|
9.35
|
9.30
|
9.34
|
9.31
|
7.75
|
72,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.30
|
9.34
|
9.33
|
7.75
|
25,800
|
|
|
1/24/2024
|
-0.06 / -0.64%
|
9.40
|
9.40
|
9.30
|
9.34
|
9.34
|
7.75
|
64,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
9.40
|
9.42
|
9.33
|
9.40
|
9.38
|
7.80
|
78,500
|
|
|
1/22/2024
|
-0.07 / -0.74%
|
9.47
|
9.48
|
9.30
|
9.40
|
9.34
|
7.80
|
89,600
|
|
|
1/19/2024
|
-0.02 / -0.21%
|
9.50
|
9.54
|
9.31
|
9.47
|
9.43
|
7.86
|
141,300
|
|
|
1/18/2024
|
+0.27 / +2.93%
|
9.30
|
9.55
|
9.30
|
9.49
|
9.43
|
7.87
|
224,600
|
|
|
1/17/2024
|
-0.01 / -0.11%
|
9.23
|
9.25
|
9.19
|
9.22
|
9.22
|
7.65
|
42,200
|
|
|
1/16/2024
|
+0.03 / +0.33%
|
9.20
|
9.23
|
9.18
|
9.23
|
9.21
|
7.66
|
59,600
|
|
|