|
Closing price on 7/21/2023
|
|
| Open |
10.65 |
| High |
10.65 |
| Low |
10.50 |
| Volume |
1,336,700 |
| Split-adjusted Price |
10.00 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2023
|
+0.66 / +6.61%
|
10.65
|
10.65
|
10.50
|
10.65
|
10.65
|
10.00
|
1,336,700
|
|
|
7/20/2023
|
+0.03 / +0.30%
|
10.00
|
10.00
|
9.91
|
9.99
|
9.96
|
9.38
|
10,700
|
|
|
7/19/2023
|
-0.04 / -0.40%
|
9.97
|
10.00
|
9.95
|
9.96
|
9.96
|
9.35
|
80,300
|
|
|
7/18/2023
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.96
|
10.00
|
9.99
|
9.39
|
45,600
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.06
|
9.44
|
101,800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.96
|
10.05
|
10.01
|
9.44
|
72,400
|
|
|
7/13/2023
|
+0.14 / +1.41%
|
9.95
|
10.10
|
9.95
|
10.05
|
10.01
|
9.44
|
239,200
|
|
|
7/12/2023
|
-0.08 / -0.80%
|
9.99
|
9.99
|
9.91
|
9.91
|
9.94
|
9.31
|
45,100
|
|
|
7/11/2023
|
+0.01 / +0.10%
|
9.98
|
10.00
|
9.95
|
9.99
|
9.97
|
9.38
|
82,200
|
|
|
7/10/2023
|
+0.08 / +0.81%
|
9.80
|
10.05
|
9.80
|
9.98
|
9.98
|
9.37
|
113,800
|
|
|
7/7/2023
|
0.00 / 0.00%
|
9.82
|
9.95
|
9.82
|
9.90
|
9.85
|
9.30
|
39,900
|
|
|
7/6/2023
|
-0.03 / -0.30%
|
9.90
|
9.97
|
9.83
|
9.90
|
9.88
|
9.30
|
56,400
|
|
|
7/5/2023
|
+0.02 / +0.20%
|
9.91
|
9.95
|
9.85
|
9.93
|
9.88
|
9.33
|
107,500
|
|
|
7/4/2023
|
-0.03 / -0.30%
|
9.99
|
10.00
|
9.90
|
9.91
|
9.93
|
9.31
|
118,400
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.85
|
9.94
|
9.95
|
9.33
|
70,300
|
|
|
6/30/2023
|
-0.01 / -0.10%
|
9.80
|
9.96
|
9.80
|
9.94
|
9.87
|
9.33
|
57,000
|
|
|
6/29/2023
|
-0.20 / -1.97%
|
10.15
|
10.15
|
9.95
|
9.95
|
9.98
|
9.34
|
44,100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.15
|
10.09
|
9.53
|
66,200
|
|
|
6/27/2023
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.10
|
9.53
|
149,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.94
|
10.10
|
9.99
|
9.48
|
204,900
|
|
|
6/23/2023
|
-0.15 / -1.46%
|
10.20
|
10.25
|
10.00
|
10.10
|
10.11
|
9.48
|
230,200
|
|
|
6/22/2023
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.25
|
9.63
|
91,500
|
|
|
6/21/2023
|
+0.30 / +3.00%
|
10.00
|
10.35
|
9.99
|
10.30
|
10.17
|
9.67
|
504,200
|
|
|
6/20/2023
|
+0.01 / +0.10%
|
9.91
|
10.00
|
9.91
|
10.00
|
9.95
|
9.39
|
74,500
|
|
|
6/19/2023
|
-0.06 / -0.60%
|
10.10
|
10.10
|
9.90
|
9.99
|
9.96
|
9.38
|
32,000
|
|
|
6/16/2023
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.93
|
10.05
|
10.01
|
9.44
|
144,500
|
|
|
6/15/2023
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.90
|
10.05
|
9.97
|
9.44
|
84,000
|
|
|
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
|
|
|