Closing price on 4/13/2021
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.46 |
Volume |
231,300 |
Split-adjusted Price |
5.90 |
|
|
KHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2021
|
-0.24 / -3.12%
|
7.70
|
7.70
|
7.46
|
7.46
|
7.55
|
5.90
|
231,300
|
|
4/12/2021
|
0.00 / 0.00%
|
7.70
|
7.78
|
7.50
|
7.70
|
7.60
|
6.09
|
419,100
|
|
4/9/2021
|
+0.30 / +4.05%
|
7.40
|
7.84
|
7.40
|
7.70
|
7.51
|
6.09
|
250,000
|
|
4/8/2021
|
+0.02 / +0.27%
|
7.40
|
7.50
|
7.38
|
7.40
|
7.42
|
5.85
|
298,900
|
|
4/7/2021
|
0.00 / 0.00%
|
7.40
|
7.44
|
7.36
|
7.38
|
7.39
|
5.84
|
268,400
|
|
4/6/2021
|
+0.02 / +0.27%
|
7.40
|
7.40
|
7.33
|
7.38
|
7.37
|
5.84
|
174,300
|
|
4/5/2021
|
-0.04 / -0.54%
|
7.40
|
7.40
|
7.30
|
7.36
|
7.38
|
5.82
|
106,900
|
|
4/2/2021
|
+0.05 / +0.68%
|
7.35
|
7.50
|
7.35
|
7.40
|
7.41
|
5.85
|
196,300
|
|
4/1/2021
|
+0.11 / +1.52%
|
7.24
|
7.38
|
7.24
|
7.35
|
7.31
|
5.81
|
170,100
|
|
3/31/2021
|
-0.04 / -0.55%
|
7.29
|
7.30
|
7.20
|
7.24
|
7.28
|
5.73
|
117,500
|
|
3/30/2021
|
-0.09 / -1.22%
|
7.30
|
7.30
|
7.23
|
7.28
|
7.27
|
5.76
|
64,200
|
|
3/29/2021
|
+0.14 / +1.94%
|
7.23
|
7.42
|
7.20
|
7.37
|
7.27
|
5.83
|
62,700
|
|
3/26/2021
|
+0.02 / +0.28%
|
7.21
|
7.34
|
7.18
|
7.23
|
7.21
|
5.72
|
164,900
|
|
3/25/2021
|
-0.06 / -0.83%
|
7.16
|
7.36
|
7.16
|
7.21
|
7.25
|
5.70
|
76,100
|
|
3/24/2021
|
-0.25 / -3.32%
|
7.46
|
7.46
|
7.27
|
7.27
|
7.35
|
5.75
|
208,300
|
|
3/23/2021
|
-0.12 / -1.57%
|
7.60
|
7.60
|
7.50
|
7.52
|
7.55
|
5.95
|
96,000
|
|
3/22/2021
|
+0.14 / +1.87%
|
7.60
|
7.70
|
7.50
|
7.64
|
7.59
|
6.04
|
219,000
|
|
3/19/2021
|
+0.01 / +0.13%
|
7.43
|
7.58
|
7.43
|
7.50
|
7.51
|
5.93
|
170,400
|
|
3/18/2021
|
+0.05 / +0.67%
|
7.58
|
7.58
|
7.46
|
7.49
|
7.49
|
5.92
|
117,300
|
|
3/17/2021
|
-0.06 / -0.80%
|
7.50
|
7.50
|
7.41
|
7.44
|
7.47
|
5.88
|
185,700
|
|
3/16/2021
|
+0.04 / +0.54%
|
7.42
|
7.70
|
7.42
|
7.50
|
7.49
|
5.93
|
169,600
|
|
3/15/2021
|
-0.04 / -0.53%
|
7.50
|
7.50
|
7.30
|
7.46
|
7.43
|
5.90
|
278,800
|
|
3/12/2021
|
-0.25 / -3.23%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.52
|
5.93
|
279,200
|
|
3/11/2021
|
+0.22 / +2.92%
|
7.95
|
8.00
|
7.53
|
7.75
|
7.79
|
6.13
|
201,400
|
|
3/10/2021
|
+0.49 / +6.96%
|
7.09
|
7.53
|
7.05
|
7.53
|
7.31
|
5.95
|
511,000
|
|
3/9/2021
|
+0.02 / +0.28%
|
7.00
|
7.08
|
6.94
|
7.04
|
7.01
|
5.57
|
236,300
|
|
3/8/2021
|
+0.02 / +0.29%
|
7.00
|
7.03
|
6.94
|
7.02
|
7.00
|
5.55
|
56,300
|
|
3/5/2021
|
+0.05 / +0.72%
|
6.90
|
7.00
|
6.87
|
7.00
|
6.91
|
5.54
|
134,100
|
|
3/4/2021
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.97
|
5.50
|
71,400
|
|
3/3/2021
|
0.00 / 0.00%
|
7.00
|
7.07
|
6.91
|
7.00
|
6.94
|
5.54
|
96,800
|
|
|