|
Closing price on 6/14/2023
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
9.98 |
| Volume |
287,200 |
| Split-adjusted Price |
9.44 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
0.00 / 0.00%
|
10.05
|
10.20
|
9.98
|
10.05
|
10.07
|
9.44
|
287,200
|
|
|
6/13/2023
|
-0.15 / -1.47%
|
10.20
|
10.20
|
10.05
|
10.05
|
10.13
|
9.44
|
215,500
|
|
|
6/12/2023
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.14
|
9.58
|
147,600
|
|
|
6/9/2023
|
-0.10 / -0.97%
|
10.15
|
10.35
|
10.15
|
10.25
|
10.26
|
9.63
|
157,500
|
|
|
6/8/2023
|
+0.10 / +0.98%
|
10.25
|
10.65
|
10.15
|
10.35
|
10.34
|
9.72
|
486,300
|
|
|
6/7/2023
|
+0.05 / +0.49%
|
10.30
|
10.60
|
10.15
|
10.25
|
10.23
|
9.63
|
322,200
|
|
|
6/6/2023
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.18
|
9.58
|
198,700
|
|
|
6/5/2023
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.27
|
9.53
|
142,500
|
|
|
6/2/2023
|
-0.20 / -1.91%
|
10.70
|
10.70
|
10.15
|
10.25
|
10.35
|
9.63
|
299,100
|
|
|
6/1/2023
|
-0.05 / -0.48%
|
11.10
|
11.10
|
10.25
|
10.45
|
10.62
|
9.81
|
409,100
|
|
|
5/31/2023
|
+0.68 / +6.92%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.49
|
9.86
|
790,900
|
|
|
5/30/2023
|
+0.64 / +6.97%
|
9.18
|
9.82
|
9.18
|
9.82
|
9.67
|
9.22
|
588,900
|
|
|
5/29/2023
|
+0.08 / +0.88%
|
9.11
|
9.20
|
9.11
|
9.18
|
9.18
|
8.62
|
70,800
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.12
|
9.19
|
9.10
|
9.10
|
9.12
|
8.55
|
52,600
|
|
|
5/25/2023
|
-0.05 / -0.55%
|
9.23
|
9.24
|
9.10
|
9.10
|
9.16
|
8.55
|
75,100
|
|
|
5/24/2023
|
-0.07 / -0.76%
|
9.17
|
9.23
|
9.15
|
9.15
|
9.16
|
8.59
|
56,900
|
|
|
5/23/2023
|
+0.13 / +1.43%
|
9.07
|
9.30
|
9.07
|
9.22
|
9.20
|
8.66
|
71,300
|
|
|
5/22/2023
|
+0.04 / +0.43%
|
9.35
|
9.35
|
9.25
|
9.34
|
9.29
|
8.54
|
106,000
|
|
|
5/19/2023
|
+0.04 / +0.43%
|
9.26
|
9.38
|
9.22
|
9.30
|
9.29
|
8.50
|
153,000
|
|
|
5/18/2023
|
-0.19 / -2.01%
|
9.54
|
9.54
|
9.25
|
9.26
|
9.31
|
8.46
|
74,100
|
|
|
5/17/2023
|
-0.09 / -0.94%
|
9.43
|
9.80
|
9.40
|
9.45
|
9.46
|
8.64
|
93,700
|
|
|
5/16/2023
|
+0.29 / +3.14%
|
9.25
|
9.85
|
9.25
|
9.54
|
9.51
|
8.72
|
404,500
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.22
|
9.25
|
9.25
|
8.45
|
47,600
|
|
|
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
|
|
|