|
|
Closing price on 5/27/2022
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.95 |
| Volume |
185,100 |
| Split-adjusted Price |
9.42 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.25 / +2.23%
|
11.00
|
11.50
|
10.95
|
11.45
|
11.19
|
9.42
|
185,100
|
|
|
5/26/2022
|
-0.10 / -0.88%
|
11.30
|
11.40
|
10.95
|
11.20
|
11.14
|
9.21
|
267,400
|
|
|
5/25/2022
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.07
|
9.29
|
207,400
|
|
|
5/24/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.03
|
9.05
|
94,300
|
|
|
5/23/2022
|
+0.10 / +0.90%
|
11.40
|
11.60
|
10.95
|
11.25
|
11.27
|
9.03
|
185,700
|
|
|
5/20/2022
|
-0.05 / -0.45%
|
11.25
|
11.30
|
11.10
|
11.15
|
11.17
|
8.95
|
88,400
|
|
|
5/19/2022
|
-0.05 / -0.44%
|
10.75
|
11.20
|
10.75
|
11.20
|
11.00
|
8.99
|
124,500
|
|
|
5/18/2022
|
+0.55 / +5.14%
|
11.35
|
11.40
|
11.05
|
11.25
|
11.22
|
9.03
|
131,100
|
|
|
5/17/2022
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.39
|
8.59
|
91,100
|
|
|
5/16/2022
|
+0.23 / +2.35%
|
10.00
|
10.45
|
9.81
|
10.00
|
10.17
|
8.02
|
173,700
|
|
|
5/13/2022
|
-0.73 / -6.95%
|
10.50
|
10.70
|
9.77
|
9.77
|
9.97
|
7.84
|
283,700
|
|
|
5/12/2022
|
-0.50 / -4.55%
|
11.00
|
11.20
|
10.40
|
10.50
|
10.69
|
8.42
|
167,600
|
|
|
5/11/2022
|
+0.15 / +1.38%
|
10.65
|
11.40
|
10.65
|
11.00
|
10.92
|
8.83
|
191,400
|
|
|
5/10/2022
|
-0.30 / -2.69%
|
10.50
|
11.25
|
10.40
|
10.85
|
10.58
|
8.71
|
347,800
|
|
|
5/9/2022
|
-0.80 / -6.69%
|
11.85
|
11.85
|
11.15
|
11.15
|
11.19
|
8.95
|
550,800
|
|
|
5/6/2022
|
-0.50 / -4.02%
|
12.50
|
12.50
|
11.85
|
11.95
|
12.15
|
9.59
|
161,800
|
|
|
5/5/2022
|
-0.15 / -1.19%
|
13.00
|
13.00
|
12.30
|
12.45
|
12.51
|
9.99
|
129,500
|
|
|
5/4/2022
|
-0.20 / -1.56%
|
12.70
|
12.75
|
12.30
|
12.60
|
12.48
|
10.11
|
146,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.65
|
12.80
|
12.82
|
10.27
|
127,000
|
|
|
4/28/2022
|
+0.20 / +1.59%
|
12.75
|
13.10
|
12.55
|
12.80
|
12.77
|
10.27
|
192,300
|
|
|
4/27/2022
|
+0.35 / +2.86%
|
12.30
|
12.60
|
11.65
|
12.60
|
12.28
|
10.11
|
113,400
|
|
|
4/26/2022
|
+0.55 / +4.70%
|
12.00
|
12.40
|
11.65
|
12.25
|
12.03
|
9.83
|
163,700
|
|
|
4/25/2022
|
-0.50 / -4.10%
|
12.20
|
12.90
|
11.55
|
11.70
|
12.28
|
9.39
|
243,700
|
|
|
4/22/2022
|
+0.75 / +6.55%
|
11.45
|
12.25
|
11.45
|
12.20
|
12.10
|
9.79
|
272,700
|
|
|
4/21/2022
|
-0.85 / -6.91%
|
12.00
|
12.00
|
11.45
|
11.45
|
11.52
|
9.19
|
602,500
|
|
|
4/20/2022
|
-0.75 / -5.75%
|
12.50
|
12.80
|
12.20
|
12.30
|
12.41
|
9.87
|
283,900
|
|
|
4/19/2022
|
-0.95 / -6.79%
|
14.00
|
14.35
|
13.05
|
13.05
|
13.32
|
10.47
|
421,500
|
|
|
4/18/2022
|
-0.50 / -3.45%
|
14.40
|
14.50
|
13.50
|
14.00
|
13.75
|
11.23
|
525,000
|
|
|
4/15/2022
|
-0.50 / -3.33%
|
15.05
|
15.35
|
14.50
|
14.50
|
14.88
|
11.63
|
256,400
|
|
|
4/14/2022
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.15
|
12.04
|
204,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|