|
Closing price on 7/15/2022
|
|
| Open |
9.71 |
| High |
9.90 |
| Low |
9.65 |
| Volume |
132,000 |
| Split-adjusted Price |
8.29 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2022
|
-0.03 / -0.31%
|
9.71
|
9.90
|
9.65
|
9.65
|
9.78
|
8.29
|
132,000
|
|
|
7/14/2022
|
+0.01 / +0.10%
|
9.60
|
9.69
|
9.59
|
9.68
|
9.65
|
8.31
|
62,800
|
|
|
7/13/2022
|
+0.05 / +0.52%
|
9.84
|
9.84
|
9.60
|
9.67
|
9.63
|
8.31
|
51,100
|
|
|
7/12/2022
|
+0.16 / +1.69%
|
9.60
|
9.99
|
9.45
|
9.62
|
9.65
|
8.26
|
57,200
|
|
|
7/11/2022
|
-0.14 / -1.46%
|
9.50
|
9.60
|
9.40
|
9.46
|
9.50
|
8.13
|
97,400
|
|
|
7/8/2022
|
+0.09 / +0.95%
|
9.50
|
10.00
|
9.45
|
9.60
|
9.63
|
8.25
|
153,800
|
|
|
7/7/2022
|
-0.05 / -0.52%
|
9.90
|
9.90
|
9.50
|
9.51
|
9.62
|
8.17
|
58,800
|
|
|
7/6/2022
|
-0.40 / -4.02%
|
9.50
|
10.25
|
9.50
|
9.56
|
9.74
|
8.21
|
103,000
|
|
|
7/5/2022
|
-0.44 / -4.23%
|
10.00
|
10.40
|
9.95
|
9.96
|
10.06
|
8.56
|
190,800
|
|
|
7/4/2022
|
+0.10 / +0.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.31
|
8.93
|
59,400
|
|
|
7/1/2022
|
-0.20 / -1.90%
|
10.25
|
10.50
|
9.80
|
10.30
|
10.08
|
8.85
|
124,100
|
|
|
6/30/2022
|
-0.10 / -0.94%
|
10.60
|
10.75
|
10.50
|
10.50
|
10.66
|
9.02
|
118,400
|
|
|
6/29/2022
|
+0.05 / +0.47%
|
10.50
|
10.70
|
10.45
|
10.60
|
10.53
|
9.10
|
69,700
|
|
|
6/28/2022
|
+0.15 / +1.44%
|
10.40
|
10.70
|
10.40
|
10.55
|
10.56
|
9.06
|
222,400
|
|
|
6/27/2022
|
+0.05 / +0.48%
|
10.35
|
10.80
|
10.10
|
10.40
|
10.34
|
8.93
|
116,400
|
|
|
6/24/2022
|
-0.25 / -2.36%
|
10.60
|
10.90
|
9.86
|
10.35
|
10.34
|
8.89
|
126,700
|
|
|
6/23/2022
|
+0.35 / +3.41%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.39
|
9.10
|
88,800
|
|
|
6/22/2022
|
-0.55 / -5.09%
|
10.20
|
10.75
|
10.05
|
10.25
|
10.09
|
8.80
|
603,800
|
|
|
6/21/2022
|
-0.80 / -6.90%
|
10.90
|
11.55
|
10.80
|
10.80
|
10.89
|
9.28
|
192,100
|
|
|
6/20/2022
|
-0.85 / -6.83%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.72
|
9.96
|
219,700
|
|
|
6/17/2022
|
0.00 / 0.00%
|
11.65
|
13.00
|
11.65
|
12.45
|
11.93
|
10.69
|
210,900
|
|
|
6/16/2022
|
+0.05 / +0.40%
|
12.35
|
13.20
|
11.65
|
12.45
|
12.33
|
10.69
|
286,200
|
|
|
6/15/2022
|
-0.90 / -6.77%
|
12.70
|
13.70
|
12.40
|
12.40
|
12.59
|
10.65
|
383,300
|
|
|
6/14/2022
|
+0.10 / +0.76%
|
13.20
|
13.80
|
12.90
|
13.30
|
13.22
|
11.42
|
240,600
|
|
|
6/13/2022
|
+0.30 / +2.33%
|
12.60
|
13.80
|
12.20
|
13.20
|
13.33
|
11.34
|
719,900
|
|
|
6/10/2022
|
+0.80 / +6.61%
|
12.50
|
12.90
|
12.15
|
12.90
|
12.85
|
11.08
|
416,800
|
|
|
6/9/2022
|
+0.20 / +1.68%
|
11.85
|
12.10
|
11.70
|
12.10
|
11.88
|
10.39
|
210,400
|
|
|
6/8/2022
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.78
|
10.22
|
262,600
|
|
|
6/7/2022
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.40
|
11.80
|
11.58
|
10.14
|
143,100
|
|
|
6/6/2022
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.60
|
11.85
|
11.79
|
10.18
|
153,300
|
|
|