|
Closing price on 6/7/2021
|
|
| Open |
6.75 |
| High |
6.80 |
| Low |
6.75 |
| Volume |
39,700 |
| Split-adjusted Price |
5.34 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.75
|
6.75
|
6.75
|
5.34
|
39,700
|
|
|
6/4/2021
|
+0.05 / +0.75%
|
6.74
|
6.78
|
6.74
|
6.75
|
6.76
|
5.34
|
29,000
|
|
|
6/3/2021
|
0.00 / 0.00%
|
6.70
|
6.75
|
6.70
|
6.70
|
6.71
|
5.30
|
80,900
|
|
|
6/2/2021
|
+0.04 / +0.60%
|
6.65
|
6.74
|
6.63
|
6.70
|
6.67
|
5.30
|
69,500
|
|
|
6/1/2021
|
-0.01 / -0.15%
|
6.67
|
6.68
|
6.66
|
6.66
|
6.67
|
5.27
|
36,600
|
|
|
5/31/2021
|
-0.01 / -0.15%
|
6.70
|
6.70
|
6.66
|
6.67
|
6.68
|
5.27
|
192,500
|
|
|
5/28/2021
|
-0.05 / -0.74%
|
6.70
|
6.74
|
6.67
|
6.68
|
6.69
|
5.28
|
49,600
|
|
|
5/27/2021
|
+0.08 / +1.20%
|
6.74
|
6.74
|
6.65
|
6.73
|
6.68
|
5.32
|
56,000
|
|
|
5/26/2021
|
-0.08 / -1.19%
|
6.72
|
6.72
|
6.61
|
6.65
|
6.72
|
5.26
|
113,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.70
|
6.73
|
6.75
|
5.32
|
50,200
|
|
|
5/24/2021
|
-0.02 / -0.30%
|
6.72
|
6.76
|
6.69
|
6.73
|
6.73
|
5.32
|
79,100
|
|
|
5/21/2021
|
+0.05 / +0.75%
|
6.79
|
6.79
|
6.70
|
6.75
|
6.73
|
5.34
|
76,700
|
|
|
5/20/2021
|
+0.07 / +1.06%
|
6.62
|
6.70
|
6.61
|
6.70
|
6.62
|
5.30
|
23,100
|
|
|
5/19/2021
|
-0.11 / -1.63%
|
6.72
|
6.73
|
6.61
|
6.63
|
6.62
|
5.24
|
45,900
|
|
|
5/18/2021
|
+0.01 / +0.15%
|
6.64
|
6.79
|
6.64
|
6.74
|
6.64
|
5.33
|
24,100
|
|
|
5/17/2021
|
-0.07 / -1.03%
|
6.80
|
6.80
|
6.70
|
6.73
|
6.70
|
5.32
|
34,900
|
|
|
5/14/2021
|
+0.11 / +1.64%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
5.38
|
104,200
|
|
|
5/13/2021
|
+0.12 / +1.83%
|
6.57
|
6.74
|
6.57
|
6.69
|
6.65
|
5.29
|
107,100
|
|
|
5/12/2021
|
+0.04 / +0.61%
|
6.53
|
6.64
|
6.50
|
6.57
|
6.59
|
5.20
|
96,900
|
|
|
5/11/2021
|
+0.08 / +1.24%
|
6.45
|
6.58
|
6.32
|
6.53
|
6.40
|
5.16
|
111,800
|
|
|
5/10/2021
|
-0.03 / -0.46%
|
6.43
|
6.47
|
6.40
|
6.45
|
6.43
|
5.10
|
89,500
|
|
|
5/7/2021
|
-0.12 / -1.82%
|
6.60
|
6.60
|
6.47
|
6.48
|
6.54
|
5.12
|
86,800
|
|
|
5/6/2021
|
-0.08 / -1.20%
|
6.68
|
6.68
|
6.55
|
6.60
|
6.61
|
5.22
|
173,600
|
|
|
5/5/2021
|
+0.13 / +1.98%
|
6.69
|
6.69
|
6.60
|
6.68
|
6.66
|
5.28
|
100,400
|
|
|
5/4/2021
|
-0.15 / -2.24%
|
6.60
|
6.65
|
6.41
|
6.55
|
6.52
|
5.18
|
195,400
|
|
|
4/29/2021
|
-0.05 / -0.74%
|
6.90
|
6.90
|
6.69
|
6.70
|
6.74
|
5.30
|
113,800
|
|
|
4/28/2021
|
+0.04 / +0.60%
|
6.78
|
6.78
|
6.70
|
6.75
|
6.74
|
5.34
|
34,200
|
|
|
4/27/2021
|
-0.03 / -0.45%
|
6.98
|
6.98
|
6.70
|
6.71
|
6.72
|
5.31
|
65,700
|
|
|
4/26/2021
|
-0.11 / -1.61%
|
6.85
|
6.85
|
6.68
|
6.74
|
6.74
|
5.33
|
250,900
|
|
|
4/23/2021
|
-0.03 / -0.44%
|
6.78
|
6.89
|
6.78
|
6.85
|
6.83
|
5.42
|
121,800
|
|
|