|
Closing price on 5/19/2022
|
|
| Open |
10.75 |
| High |
11.20 |
| Low |
10.75 |
| Volume |
124,500 |
| Split-adjusted Price |
9.39 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.05 / -0.44%
|
10.75
|
11.20
|
10.75
|
11.20
|
11.00
|
9.39
|
124,500
|
|
|
5/18/2022
|
+0.55 / +5.14%
|
11.35
|
11.40
|
11.05
|
11.25
|
11.22
|
9.43
|
131,100
|
|
|
5/17/2022
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.39
|
8.97
|
91,100
|
|
|
5/16/2022
|
+0.23 / +2.35%
|
10.00
|
10.45
|
9.81
|
10.00
|
10.17
|
8.38
|
173,700
|
|
|
5/13/2022
|
-0.73 / -6.95%
|
10.50
|
10.70
|
9.77
|
9.77
|
9.97
|
8.19
|
283,700
|
|
|
5/12/2022
|
-0.50 / -4.55%
|
11.00
|
11.20
|
10.40
|
10.50
|
10.69
|
8.80
|
167,600
|
|
|
5/11/2022
|
+0.15 / +1.38%
|
10.65
|
11.40
|
10.65
|
11.00
|
10.92
|
9.22
|
191,400
|
|
|
5/10/2022
|
-0.30 / -2.69%
|
10.50
|
11.25
|
10.40
|
10.85
|
10.58
|
9.09
|
347,800
|
|
|
5/9/2022
|
-0.80 / -6.69%
|
11.85
|
11.85
|
11.15
|
11.15
|
11.19
|
9.34
|
550,800
|
|
|
5/6/2022
|
-0.50 / -4.02%
|
12.50
|
12.50
|
11.85
|
11.95
|
12.15
|
10.01
|
161,800
|
|
|
5/5/2022
|
-0.15 / -1.19%
|
13.00
|
13.00
|
12.30
|
12.45
|
12.51
|
10.43
|
129,500
|
|
|
5/4/2022
|
-0.20 / -1.56%
|
12.70
|
12.75
|
12.30
|
12.60
|
12.48
|
10.56
|
146,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.65
|
12.80
|
12.82
|
10.73
|
127,000
|
|
|
4/28/2022
|
+0.20 / +1.59%
|
12.75
|
13.10
|
12.55
|
12.80
|
12.77
|
10.73
|
192,300
|
|
|
4/27/2022
|
+0.35 / +2.86%
|
12.30
|
12.60
|
11.65
|
12.60
|
12.28
|
10.56
|
113,400
|
|
|
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
|
|
|