|
Closing price on 6/19/2024
|
|
| Open |
10.65 |
| High |
11.10 |
| Low |
10.55 |
| Volume |
308,200 |
| Split-adjusted Price |
10.90 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
+0.35 / +3.32%
|
10.65
|
11.10
|
10.55
|
10.90
|
10.82
|
10.90
|
308,200
|
|
|
6/18/2024
|
+0.40 / +3.94%
|
10.15
|
10.70
|
10.15
|
10.55
|
10.47
|
10.55
|
481,700
|
|
|
6/17/2024
|
+0.20 / +2.01%
|
9.96
|
10.20
|
9.96
|
10.15
|
10.05
|
10.15
|
123,300
|
|
|
6/14/2024
|
-0.01 / -0.10%
|
9.95
|
10.10
|
9.93
|
9.95
|
9.97
|
9.95
|
98,600
|
|
|
6/13/2024
|
+0.02 / +0.20%
|
9.99
|
10.00
|
9.91
|
9.96
|
9.97
|
9.96
|
86,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.94
|
9.96
|
9.88
|
9.94
|
9.92
|
9.94
|
93,500
|
|
|
6/11/2024
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.86
|
9.94
|
9.95
|
9.94
|
220,900
|
|
|
6/10/2024
|
-0.13 / -1.29%
|
10.05
|
10.05
|
9.92
|
9.92
|
9.98
|
9.92
|
124,000
|
|
|
6/7/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.95
|
10.05
|
10.01
|
10.05
|
201,900
|
|
|
6/6/2024
|
+0.08 / +0.80%
|
9.95
|
10.15
|
9.95
|
10.05
|
10.06
|
10.05
|
364,300
|
|
|
6/5/2024
|
-0.03 / -0.30%
|
9.96
|
10.10
|
9.95
|
9.97
|
9.99
|
9.97
|
82,100
|
|
|
6/4/2024
|
+0.10 / +1.01%
|
9.90
|
10.25
|
9.85
|
10.00
|
9.98
|
10.00
|
271,200
|
|
|
6/3/2024
|
+0.05 / +0.51%
|
9.93
|
9.93
|
9.85
|
9.90
|
9.90
|
9.90
|
137,500
|
|
|
5/31/2024
|
-0.05 / -0.51%
|
9.91
|
9.92
|
9.79
|
9.85
|
9.81
|
9.85
|
51,700
|
|
|
5/30/2024
|
-0.04 / -0.40%
|
9.93
|
9.93
|
9.71
|
9.90
|
9.81
|
9.90
|
151,000
|
|
|
5/29/2024
|
+0.21 / +2.16%
|
9.73
|
9.95
|
9.71
|
9.94
|
9.87
|
9.94
|
359,400
|
|
|
5/28/2024
|
+0.04 / +0.41%
|
9.70
|
9.78
|
9.68
|
9.73
|
9.71
|
9.73
|
129,400
|
|
|
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
|
|
|