|
Closing price on 4/28/2026
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.25 |
| Volume |
3,300 |
| Split-adjusted Price |
9.84 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.29
|
9.84
|
3,300
|
|
|
4/24/2026
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.32
|
9.79
|
9,400
|
|
|
4/23/2026
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.27
|
9.79
|
15,500
|
|
|
4/22/2026
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.26
|
9.79
|
11,500
|
|
|
4/21/2026
|
-0.25 / -2.38%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.32
|
9.74
|
36,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.49
|
9.98
|
23,400
|
|
|
4/17/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.77
|
10.50
|
10.41
|
9.98
|
18,800
|
|
|
4/16/2026
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.35
|
10.50
|
10.52
|
9.98
|
20,300
|
|
|
4/15/2026
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.45
|
10.44
|
9.93
|
20,700
|
|
|
4/14/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.55
|
10.55
|
10.03
|
7,200
|
|
|
4/13/2026
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.52
|
10.03
|
29,700
|
|
|
4/10/2026
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.60
|
10.08
|
39,900
|
|
|
4/9/2026
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.75
|
10.17
|
17,800
|
|
|
4/8/2026
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.60
|
10.75
|
10.71
|
10.22
|
9,600
|
|
|
4/7/2026
|
+0.15 / +1.42%
|
10.55
|
10.75
|
10.55
|
10.70
|
10.70
|
10.17
|
14,700
|
|
|
4/6/2026
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.55
|
10.03
|
74,100
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.65
|
10.17
|
6,800
|
|
|
4/2/2026
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.68
|
10.17
|
30,400
|
|
|
4/1/2026
|
+0.05 / +0.47%
|
10.90
|
10.90
|
10.65
|
10.75
|
10.70
|
10.22
|
29,400
|
|
|
3/31/2026
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.64
|
10.17
|
5,800
|
|
|
3/30/2026
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.51
|
10.17
|
66,100
|
|
|
3/27/2026
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.75
|
10.90
|
10.78
|
10.36
|
3,700
|
|
|
3/26/2026
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
10.27
|
2,900
|
|
|
3/25/2026
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.95
|
10.36
|
21,200
|
|
|
3/24/2026
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.69
|
10.36
|
14,800
|
|
|
3/23/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.17
|
4,000
|
|
|
3/20/2026
|
-0.50 / -4.46%
|
11.15
|
11.15
|
10.65
|
10.70
|
10.80
|
10.17
|
8,100
|
|
|
3/19/2026
|
+0.25 / +2.28%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.65
|
100
|
|
|
3/18/2026
|
-0.20 / -1.79%
|
10.75
|
11.00
|
10.75
|
10.95
|
10.90
|
10.41
|
18,700
|
|
|
3/17/2026
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.00
|
11.15
|
11.04
|
10.60
|
3,200
|
|
|