|
Closing price on 4/26/2022
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.65 |
| Volume |
163,700 |
| Split-adjusted Price |
10.27 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
+0.55 / +4.70%
|
12.00
|
12.40
|
11.65
|
12.25
|
12.03
|
10.27
|
163,700
|
|
|
4/25/2022
|
-0.50 / -4.10%
|
12.20
|
12.90
|
11.55
|
11.70
|
12.28
|
9.80
|
243,700
|
|
|
4/22/2022
|
+0.75 / +6.55%
|
11.45
|
12.25
|
11.45
|
12.20
|
12.10
|
10.22
|
272,700
|
|
|
4/21/2022
|
-0.85 / -6.91%
|
12.00
|
12.00
|
11.45
|
11.45
|
11.52
|
9.60
|
602,500
|
|
|
4/20/2022
|
-0.75 / -5.75%
|
12.50
|
12.80
|
12.20
|
12.30
|
12.41
|
10.31
|
283,900
|
|
|
4/19/2022
|
-0.95 / -6.79%
|
14.00
|
14.35
|
13.05
|
13.05
|
13.32
|
10.94
|
421,500
|
|
|
4/18/2022
|
-0.50 / -3.45%
|
14.40
|
14.50
|
13.50
|
14.00
|
13.75
|
11.73
|
525,000
|
|
|
4/15/2022
|
-0.50 / -3.33%
|
15.05
|
15.35
|
14.50
|
14.50
|
14.88
|
12.15
|
256,400
|
|
|
4/14/2022
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.15
|
12.57
|
204,200
|
|
|
4/13/2022
|
+0.05 / +0.33%
|
15.65
|
15.85
|
14.60
|
15.40
|
15.26
|
12.91
|
261,300
|
|
|
4/12/2022
|
-0.05 / -0.32%
|
15.40
|
16.00
|
15.00
|
15.35
|
15.44
|
12.86
|
369,200
|
|
|
4/8/2022
|
-0.60 / -3.75%
|
15.45
|
16.10
|
15.00
|
15.40
|
15.48
|
12.91
|
493,000
|
|
|
4/7/2022
|
-0.45 / -2.74%
|
16.50
|
16.70
|
15.90
|
16.00
|
16.12
|
13.41
|
339,500
|
|
|
4/6/2022
|
-0.15 / -0.90%
|
16.50
|
16.80
|
16.45
|
16.45
|
16.57
|
13.79
|
199,600
|
|
|
4/5/2022
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.80
|
13.91
|
168,600
|
|
|
4/4/2022
|
+0.15 / +0.90%
|
16.85
|
17.20
|
16.70
|
16.90
|
16.89
|
14.16
|
145,100
|
|
|
4/1/2022
|
+0.20 / +1.21%
|
16.55
|
16.80
|
16.05
|
16.75
|
16.36
|
14.04
|
259,300
|
|
|
3/31/2022
|
-0.05 / -0.30%
|
16.60
|
17.15
|
16.40
|
16.55
|
16.66
|
13.87
|
245,900
|
|
|
3/30/2022
|
-0.50 / -2.92%
|
17.00
|
17.15
|
16.50
|
16.60
|
16.79
|
13.91
|
573,900
|
|
|
3/29/2022
|
+0.05 / +0.29%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.12
|
14.33
|
384,500
|
|
|
3/28/2022
|
-0.55 / -3.13%
|
17.40
|
17.40
|
16.80
|
17.05
|
17.06
|
14.29
|
538,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.49
|
14.75
|
507,200
|
|
|
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
|
|
|