|
Closing price on 3/9/2026
|
|
| Open |
11.05 |
| High |
11.05 |
| Low |
10.50 |
| Volume |
85,700 |
| Split-adjusted Price |
9.69 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.75 / -6.67%
|
11.05
|
11.05
|
10.50
|
10.50
|
10.56
|
9.69
|
85,700
|
|
|
3/6/2026
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.20
|
11.25
|
11.25
|
10.38
|
6,000
|
|
|
3/5/2026
|
0.00 / 0.00%
|
11.15
|
11.85
|
11.15
|
11.40
|
11.25
|
10.52
|
26,000
|
|
|
3/4/2026
|
-0.05 / -0.44%
|
11.35
|
11.95
|
11.20
|
11.40
|
11.26
|
10.52
|
20,000
|
|
|
3/3/2026
|
-0.15 / -1.29%
|
11.00
|
12.00
|
11.00
|
11.45
|
11.12
|
10.57
|
71,000
|
|
|
3/2/2026
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.46
|
10.70
|
53,900
|
|
|
2/27/2026
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.61
|
10.61
|
18,200
|
|
|
2/26/2026
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.50
|
11.65
|
11.61
|
10.75
|
43,100
|
|
|
2/25/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.71
|
10.89
|
22,300
|
|
|
2/24/2026
|
-0.05 / -0.42%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.75
|
10.89
|
4,700
|
|
|
2/23/2026
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.75
|
11.85
|
11.77
|
10.94
|
38,000
|
|
|
2/13/2026
|
0.00 / 0.00%
|
11.65
|
11.90
|
11.60
|
11.75
|
11.66
|
10.84
|
10,700
|
|
|
2/12/2026
|
-0.10 / -0.84%
|
12.00
|
12.05
|
11.75
|
11.75
|
11.91
|
10.84
|
4,000
|
|
|
2/11/2026
|
-0.15 / -1.25%
|
11.70
|
12.00
|
11.70
|
11.85
|
11.82
|
10.94
|
6,500
|
|
|
2/10/2026
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.92
|
11.07
|
300
|
|
|
2/9/2026
|
+0.35 / +2.98%
|
11.75
|
12.10
|
11.70
|
12.10
|
11.71
|
11.17
|
12,400
|
|
|
2/6/2026
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.75
|
11.75
|
11.76
|
10.84
|
8,700
|
|
|
2/5/2026
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.77
|
10.89
|
17,700
|
|
|
2/4/2026
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.80
|
11.85
|
11.82
|
10.94
|
10,700
|
|
|
2/3/2026
|
-0.20 / -1.66%
|
12.10
|
12.10
|
11.70
|
11.85
|
11.92
|
10.94
|
21,900
|
|
|
2/2/2026
|
0.00 / 0.00%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
11.12
|
300
|
|
|
1/30/2026
|
+0.15 / +1.26%
|
11.90
|
12.10
|
11.85
|
12.05
|
12.04
|
11.12
|
12,500
|
|
|
1/29/2026
|
-0.10 / -0.83%
|
11.95
|
11.95
|
11.85
|
11.90
|
11.91
|
10.98
|
3,900
|
|
|
1/28/2026
|
-0.15 / -1.23%
|
11.85
|
12.15
|
11.80
|
12.00
|
11.92
|
11.07
|
1,000
|
|
|
1/27/2026
|
+0.15 / +1.25%
|
11.60
|
12.15
|
11.60
|
12.15
|
11.61
|
11.21
|
7,100
|
|
|
1/26/2026
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.08
|
11.07
|
6,300
|
|
|
1/23/2026
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.85
|
12.00
|
12.03
|
11.07
|
28,300
|
|
|
1/22/2026
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.16
|
11.17
|
41,700
|
|
|
1/21/2026
|
-0.05 / -0.41%
|
11.40
|
12.30
|
11.40
|
12.20
|
11.73
|
11.26
|
130,500
|
|
|
1/20/2026
|
+0.10 / +0.82%
|
12.15
|
12.30
|
12.15
|
12.25
|
12.16
|
11.30
|
6,900
|
|
|