|
Closing price on 5/27/2024
|
|
| Open |
9.68 |
| High |
9.78 |
| Low |
9.68 |
| Volume |
189,600 |
| Split-adjusted Price |
9.69 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+0.01 / +0.10%
|
9.68
|
9.78
|
9.68
|
9.69
|
9.73
|
9.69
|
189,600
|
|
|
5/24/2024
|
+0.05 / +0.52%
|
9.64
|
9.79
|
9.51
|
9.68
|
9.67
|
9.68
|
309,100
|
|
|
5/23/2024
|
-0.05 / -0.52%
|
9.67
|
9.70
|
9.60
|
9.63
|
9.65
|
9.63
|
75,200
|
|
|
5/22/2024
|
+0.08 / +0.83%
|
9.65
|
9.75
|
9.54
|
9.68
|
9.63
|
9.68
|
304,000
|
|
|
5/21/2024
|
-0.20 / -2.04%
|
9.78
|
9.78
|
9.57
|
9.60
|
9.66
|
9.60
|
286,500
|
|
|
5/20/2024
|
+0.35 / +3.70%
|
9.48
|
9.90
|
9.48
|
9.80
|
9.65
|
9.80
|
462,000
|
|
|
5/17/2024
|
-0.01 / -0.11%
|
9.40
|
9.53
|
9.35
|
9.45
|
9.44
|
9.45
|
63,900
|
|
|
5/16/2024
|
+0.03 / +0.32%
|
9.46
|
9.55
|
9.45
|
9.46
|
9.49
|
9.46
|
142,200
|
|
|
5/15/2024
|
-0.17 / -1.77%
|
9.59
|
9.59
|
9.43
|
9.43
|
9.48
|
9.43
|
223,700
|
|
|
5/14/2024
|
-0.02 / -0.21%
|
9.61
|
9.65
|
9.40
|
9.60
|
9.53
|
9.60
|
168,700
|
|
|
5/13/2024
|
+0.32 / +3.44%
|
9.34
|
9.94
|
9.34
|
9.62
|
9.51
|
9.62
|
383,600
|
|
|
5/10/2024
|
+0.09 / +0.98%
|
9.25
|
9.30
|
9.22
|
9.30
|
9.29
|
9.30
|
114,500
|
|
|
5/9/2024
|
-0.05 / -0.54%
|
9.29
|
9.30
|
9.20
|
9.21
|
9.24
|
9.21
|
59,000
|
|
|
5/8/2024
|
-0.05 / -0.54%
|
9.31
|
9.32
|
9.22
|
9.26
|
9.29
|
9.26
|
168,600
|
|
|
5/7/2024
|
-0.01 / -0.11%
|
9.30
|
9.33
|
9.28
|
9.31
|
9.29
|
9.31
|
111,000
|
|
|
5/6/2024
|
+0.10 / +1.08%
|
9.21
|
9.36
|
9.21
|
9.32
|
9.30
|
9.32
|
207,300
|
|
|
5/3/2024
|
+0.02 / +0.22%
|
9.20
|
9.22
|
9.10
|
9.22
|
9.17
|
9.22
|
267,100
|
|
|
5/2/2024
|
+0.13 / +1.43%
|
9.07
|
9.20
|
9.00
|
9.20
|
9.05
|
9.20
|
280,900
|
|
|
4/26/2024
|
-0.01 / -0.11%
|
9.08
|
9.10
|
9.00
|
9.07
|
9.01
|
9.07
|
93,700
|
|
|
4/25/2024
|
+0.08 / +0.89%
|
9.06
|
9.20
|
9.00
|
9.08
|
9.02
|
9.08
|
81,000
|
|
|
4/24/2024
|
0.00 / 0.00%
|
9.00
|
9.04
|
8.80
|
9.00
|
9.00
|
9.00
|
45,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
9.01
|
9.01
|
8.90
|
9.00
|
8.95
|
9.00
|
9,400
|
|
|
4/22/2024
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
6,400
|
|
|
4/19/2024
|
-0.15 / -1.66%
|
9.00
|
9.04
|
8.80
|
8.90
|
8.88
|
8.90
|
52,100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.70
|
9.05
|
8.97
|
9.05
|
33,700
|
|
|
4/16/2024
|
-0.07 / -0.77%
|
9.04
|
9.10
|
8.60
|
9.05
|
8.98
|
9.05
|
111,400
|
|
|
4/15/2024
|
-0.01 / -0.11%
|
9.13
|
9.13
|
9.05
|
9.12
|
9.11
|
9.12
|
60,400
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.10
|
9.13
|
9.12
|
9.13
|
19,000
|
|
|
4/11/2024
|
-0.02 / -0.22%
|
9.10
|
9.15
|
9.08
|
9.13
|
9.14
|
9.13
|
14,300
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.09
|
9.15
|
9.10
|
9.15
|
29,700
|
|
|