|
Closing price on 5/12/2021
|
|
| Open |
6.53 |
| High |
6.64 |
| Low |
6.50 |
| Volume |
96,900 |
| Split-adjusted Price |
5.20 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
+0.04 / +0.61%
|
6.53
|
6.64
|
6.50
|
6.57
|
6.59
|
5.20
|
96,900
|
|
|
5/11/2021
|
+0.08 / +1.24%
|
6.45
|
6.58
|
6.32
|
6.53
|
6.40
|
5.16
|
111,800
|
|
|
5/10/2021
|
-0.03 / -0.46%
|
6.43
|
6.47
|
6.40
|
6.45
|
6.43
|
5.10
|
89,500
|
|
|
5/7/2021
|
-0.12 / -1.82%
|
6.60
|
6.60
|
6.47
|
6.48
|
6.54
|
5.12
|
86,800
|
|
|
5/6/2021
|
-0.08 / -1.20%
|
6.68
|
6.68
|
6.55
|
6.60
|
6.61
|
5.22
|
173,600
|
|
|
5/5/2021
|
+0.13 / +1.98%
|
6.69
|
6.69
|
6.60
|
6.68
|
6.66
|
5.28
|
100,400
|
|
|
5/4/2021
|
-0.15 / -2.24%
|
6.60
|
6.65
|
6.41
|
6.55
|
6.52
|
5.18
|
195,400
|
|
|
4/29/2021
|
-0.05 / -0.74%
|
6.90
|
6.90
|
6.69
|
6.70
|
6.74
|
5.30
|
113,800
|
|
|
4/28/2021
|
+0.04 / +0.60%
|
6.78
|
6.78
|
6.70
|
6.75
|
6.74
|
5.34
|
34,200
|
|
|
4/27/2021
|
-0.03 / -0.45%
|
6.98
|
6.98
|
6.70
|
6.71
|
6.72
|
5.31
|
65,700
|
|
|
4/26/2021
|
-0.11 / -1.61%
|
6.85
|
6.85
|
6.68
|
6.74
|
6.74
|
5.33
|
250,900
|
|
|
4/23/2021
|
-0.03 / -0.44%
|
6.78
|
6.89
|
6.78
|
6.85
|
6.83
|
5.42
|
121,800
|
|
|
4/22/2021
|
+0.01 / +0.15%
|
6.86
|
6.98
|
6.80
|
6.88
|
6.86
|
5.44
|
107,500
|
|
|
4/20/2021
|
-0.19 / -2.69%
|
7.06
|
7.06
|
6.87
|
6.87
|
6.93
|
5.43
|
271,600
|
|
|
4/19/2021
|
-0.45 / -5.99%
|
7.11
|
7.26
|
7.00
|
7.06
|
7.09
|
5.58
|
605,200
|
|
|
4/16/2021
|
-0.07 / -0.92%
|
7.56
|
7.64
|
7.44
|
7.51
|
7.55
|
5.94
|
108,900
|
|
|
4/15/2021
|
-0.12 / -1.56%
|
7.75
|
7.75
|
7.54
|
7.58
|
7.65
|
5.99
|
218,200
|
|
|
4/14/2021
|
+0.24 / +3.22%
|
7.40
|
7.80
|
7.36
|
7.70
|
7.65
|
6.09
|
841,500
|
|
|
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
|
|
|