|
Closing price on 4/9/2025
|
|
| Open |
8.72 |
| High |
9.26 |
| Low |
8.72 |
| Volume |
239,900 |
| Split-adjusted Price |
8.81 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
0.00 / 0.00%
|
8.72
|
9.26
|
8.72
|
9.20
|
9.02
|
8.81
|
239,900
|
|
|
4/8/2025
|
-0.67 / -6.79%
|
9.80
|
10.00
|
9.20
|
9.20
|
9.40
|
8.81
|
601,600
|
|
|
4/4/2025
|
-0.28 / -2.76%
|
9.46
|
9.89
|
9.46
|
9.87
|
9.68
|
9.45
|
302,800
|
|
|
4/3/2025
|
-0.75 / -6.88%
|
10.50
|
10.70
|
10.15
|
10.15
|
10.26
|
9.72
|
404,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.90
|
10.44
|
108,200
|
|
|
4/1/2025
|
+0.10 / +0.93%
|
10.85
|
10.90
|
10.80
|
10.90
|
10.83
|
10.44
|
81,300
|
|
|
3/31/2025
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.80
|
10.80
|
10.82
|
10.34
|
92,400
|
|
|
3/28/2025
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.91
|
10.44
|
74,200
|
|
|
3/27/2025
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.90
|
10.95
|
10.95
|
10.48
|
69,200
|
|
|
3/26/2025
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.90
|
10.44
|
46,800
|
|
|
3/25/2025
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.90
|
10.95
|
10.94
|
10.48
|
61,800
|
|
|
3/24/2025
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.96
|
10.53
|
48,900
|
|
|
3/21/2025
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.95
|
10.95
|
11.03
|
10.48
|
69,200
|
|
|
3/20/2025
|
-0.15 / -1.32%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.13
|
10.72
|
118,400
|
|
|
3/19/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.27
|
10.87
|
37,400
|
|
|
3/18/2025
|
+0.55 / +5.07%
|
10.90
|
11.55
|
10.90
|
11.40
|
11.28
|
10.91
|
351,500
|
|
|
3/17/2025
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.80
|
10.85
|
10.83
|
10.39
|
131,700
|
|
|
3/14/2025
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.87
|
10.44
|
55,400
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.85
|
10.95
|
10.89
|
10.48
|
73,900
|
|
|
3/12/2025
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.85
|
10.95
|
10.89
|
10.48
|
72,000
|
|
|
3/11/2025
|
+0.05 / +0.46%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.87
|
10.53
|
108,300
|
|
|
3/10/2025
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.85
|
10.95
|
10.93
|
10.48
|
108,800
|
|
|
3/7/2025
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.85
|
11.00
|
10.93
|
10.53
|
62,400
|
|
|
3/6/2025
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.75
|
10.95
|
10.85
|
10.48
|
241,000
|
|
|
3/5/2025
|
-0.15 / -1.35%
|
11.05
|
11.15
|
10.95
|
10.95
|
11.03
|
10.48
|
129,900
|
|
|
3/4/2025
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.05
|
11.10
|
11.08
|
10.63
|
96,400
|
|
|
3/3/2025
|
+0.05 / +0.45%
|
11.05
|
11.20
|
11.05
|
11.15
|
11.14
|
10.68
|
88,100
|
|
|
2/28/2025
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.05
|
11.10
|
11.09
|
10.63
|
152,100
|
|
|
2/27/2025
|
-0.15 / -1.34%
|
11.25
|
11.25
|
11.00
|
11.05
|
11.06
|
10.58
|
254,400
|
|
|
2/26/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.23
|
10.72
|
117,300
|
|
|