|
Closing price on 7/28/2026
|
|
| Open |
9.62 |
| High |
9.63 |
| Low |
9.62 |
| Volume |
5,600 |
| Split-adjusted Price |
9.35 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
0.00 / 0.00%
|
9.62
|
9.63
|
9.62
|
9.63
|
9.63
|
9.35
|
5,600
|
|
|
7/27/2026
|
-0.02 / -0.21%
|
9.60
|
9.65
|
9.60
|
9.63
|
9.63
|
9.35
|
7,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
9.65
|
9.98
|
9.65
|
9.65
|
9.67
|
9.37
|
7,300
|
|
|
7/23/2026
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.63
|
9.65
|
9.65
|
9.37
|
15,700
|
|
|
7/22/2026
|
+0.15 / +1.58%
|
9.65
|
9.65
|
9.50
|
9.65
|
9.56
|
9.37
|
2,400
|
|
|
7/21/2026
|
-0.45 / -4.52%
|
9.65
|
9.87
|
9.40
|
9.50
|
9.65
|
9.22
|
21,400
|
|
|
7/20/2026
|
0.00 / 0.00%
|
9.94
|
9.95
|
9.94
|
9.95
|
9.95
|
9.66
|
200
|
|
|
7/17/2026
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.41
|
9.95
|
9.96
|
9.66
|
8,600
|
|
|
7/16/2026
|
+0.08 / +0.81%
|
9.90
|
9.99
|
9.90
|
9.99
|
9.92
|
9.70
|
5,400
|
|
|
7/15/2026
|
-0.19 / -1.88%
|
10.05
|
10.05
|
9.90
|
9.91
|
10.02
|
9.62
|
25,400
|
|
|
7/14/2026
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.97
|
9.81
|
6,300
|
|
|
7/13/2026
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.97
|
9.81
|
5,000
|
|
|
7/10/2026
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.85
|
10.10
|
9.86
|
9.81
|
6,800
|
|
|
7/9/2026
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.10
|
9.81
|
3,300
|
|
|
7/8/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.15
|
9.85
|
7,100
|
|
|
7/7/2026
|
+0.19 / +1.91%
|
9.96
|
10.30
|
9.96
|
10.15
|
10.19
|
9.85
|
31,200
|
|
|
7/6/2026
|
-0.03 / -0.30%
|
9.90
|
10.00
|
9.83
|
9.96
|
9.93
|
9.67
|
24,200
|
|
|
7/3/2026
|
+0.04 / +0.40%
|
9.95
|
9.99
|
9.90
|
9.99
|
9.97
|
9.70
|
5,100
|
|
|
7/2/2026
|
+0.05 / +0.51%
|
9.90
|
10.00
|
9.90
|
9.95
|
9.96
|
9.66
|
16,800
|
|
|
7/1/2026
|
0.00 / 0.00%
|
9.89
|
10.00
|
9.85
|
9.90
|
9.94
|
9.61
|
12,800
|
|
|
6/30/2026
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.79
|
9.90
|
9.84
|
9.61
|
17,100
|
|
|
6/29/2026
|
+0.30 / +3.13%
|
9.60
|
10.05
|
9.50
|
9.90
|
9.90
|
9.61
|
11,700
|
|
|
6/26/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.07
|
9.32
|
33,000
|
|
|
6/25/2026
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
9.32
|
19,900
|
|
|
6/24/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.03
|
9.27
|
43,300
|
|
|
6/23/2026
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.99
|
10.05
|
10.01
|
9.27
|
57,700
|
|
|
6/22/2026
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.06
|
9.27
|
18,400
|
|
|
6/19/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
9.32
|
18,500
|
|
|
6/18/2026
|
+0.05 / +0.49%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.16
|
9.41
|
20,200
|
|
|
6/17/2026
|
+0.10 / +1.00%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.11
|
9.37
|
17,700
|
|
|