|
Closing price on 5/12/2023
|
|
| Open |
9.29 |
| High |
9.29 |
| Low |
9.22 |
| Volume |
66,000 |
| Split-adjusted Price |
8.45 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
-0.02 / -0.22%
|
9.29
|
9.29
|
9.22
|
9.25
|
9.26
|
8.45
|
66,000
|
|
|
5/11/2023
|
+0.07 / +0.76%
|
9.29
|
9.30
|
9.22
|
9.27
|
9.27
|
8.47
|
126,900
|
|
|
5/10/2023
|
-0.02 / -0.22%
|
9.21
|
9.25
|
9.19
|
9.20
|
9.21
|
8.41
|
118,800
|
|
|
5/9/2023
|
+0.01 / +0.11%
|
9.21
|
9.34
|
9.17
|
9.22
|
9.22
|
8.43
|
42,200
|
|
|
5/8/2023
|
-0.14 / -1.50%
|
9.35
|
9.35
|
9.20
|
9.21
|
9.22
|
8.42
|
117,900
|
|
|
5/5/2023
|
-0.03 / -0.32%
|
9.39
|
9.40
|
9.25
|
9.35
|
9.28
|
8.55
|
148,800
|
|
|
5/4/2023
|
-0.01 / -0.11%
|
9.40
|
9.42
|
9.25
|
9.38
|
9.38
|
8.57
|
99,100
|
|
|
4/28/2023
|
+0.29 / +3.19%
|
9.10
|
9.50
|
9.10
|
9.39
|
9.25
|
8.58
|
201,300
|
|
|
4/27/2023
|
-0.02 / -0.22%
|
9.16
|
9.16
|
8.90
|
9.10
|
9.01
|
8.32
|
82,800
|
|
|
4/26/2023
|
+0.11 / +1.22%
|
9.01
|
9.20
|
8.80
|
9.12
|
8.95
|
8.34
|
109,100
|
|
|
4/25/2023
|
-0.11 / -1.21%
|
9.12
|
9.20
|
9.00
|
9.01
|
9.03
|
8.23
|
71,800
|
|
|
4/24/2023
|
+0.02 / +0.22%
|
9.40
|
9.40
|
9.00
|
9.12
|
9.11
|
8.34
|
17,600
|
|
|
4/21/2023
|
0.00 / 0.00%
|
9.06
|
9.41
|
9.05
|
9.10
|
9.22
|
8.32
|
153,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.07
|
9.10
|
9.09
|
8.32
|
25,200
|
|
|
4/19/2023
|
+0.10 / +1.11%
|
9.08
|
9.30
|
9.08
|
9.10
|
9.16
|
8.32
|
177,100
|
|
|
4/18/2023
|
-0.10 / -1.10%
|
9.10
|
9.13
|
8.90
|
9.00
|
9.03
|
8.23
|
50,900
|
|
|
4/17/2023
|
-0.12 / -1.30%
|
9.18
|
9.42
|
8.98
|
9.10
|
9.10
|
8.32
|
57,700
|
|
|
4/14/2023
|
-0.27 / -2.85%
|
9.58
|
9.58
|
9.20
|
9.22
|
9.28
|
8.43
|
63,800
|
|
|
4/13/2023
|
-0.11 / -1.15%
|
9.79
|
9.79
|
9.35
|
9.49
|
9.48
|
8.67
|
59,100
|
|
|
4/12/2023
|
+0.50 / +5.49%
|
9.12
|
9.70
|
9.10
|
9.60
|
9.43
|
8.77
|
320,700
|
|
|
4/11/2023
|
+0.02 / +0.22%
|
9.10
|
9.10
|
8.92
|
9.10
|
9.05
|
8.32
|
68,300
|
|
|
4/10/2023
|
-0.03 / -0.33%
|
9.12
|
9.13
|
9.00
|
9.08
|
9.04
|
8.30
|
81,200
|
|
|
4/7/2023
|
+0.01 / +0.11%
|
9.10
|
9.20
|
9.00
|
9.11
|
9.12
|
8.33
|
84,800
|
|
|
4/6/2023
|
+0.34 / +3.88%
|
8.79
|
9.10
|
8.79
|
9.10
|
9.01
|
8.32
|
188,500
|
|
|
4/5/2023
|
0.00 / 0.00%
|
8.78
|
9.00
|
8.73
|
8.76
|
8.83
|
8.01
|
246,200
|
|
|
4/4/2023
|
-0.05 / -0.57%
|
8.90
|
8.90
|
8.73
|
8.76
|
8.81
|
8.01
|
111,900
|
|
|
4/3/2023
|
+0.11 / +1.26%
|
8.70
|
9.10
|
8.70
|
8.81
|
8.94
|
8.05
|
204,800
|
|
|
3/31/2023
|
+0.56 / +6.88%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.38
|
7.95
|
443,500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.12
|
8.14
|
8.14
|
7.44
|
84,500
|
|
|
3/29/2023
|
+0.02 / +0.25%
|
8.20
|
8.20
|
8.10
|
8.14
|
8.13
|
7.44
|
63,400
|
|
|