|
Closing price on 7/3/2024
|
|
| Open |
9.98 |
| High |
10.20 |
| Low |
9.98 |
| Volume |
269,600 |
| Split-adjusted Price |
9.77 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
+0.21 / +2.10%
|
9.98
|
10.20
|
9.98
|
10.20
|
10.02
|
9.77
|
269,600
|
|
|
7/2/2024
|
+0.06 / +0.60%
|
9.94
|
10.05
|
9.94
|
9.99
|
9.99
|
9.56
|
84,200
|
|
|
7/1/2024
|
-0.05 / -0.50%
|
9.90
|
10.00
|
9.90
|
9.93
|
9.94
|
9.51
|
76,300
|
|
|
6/28/2024
|
-0.22 / -2.16%
|
10.20
|
10.20
|
9.93
|
9.98
|
9.99
|
9.56
|
350,800
|
|
|
6/27/2024
|
-0.15 / -1.45%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.18
|
9.77
|
349,900
|
|
|
6/26/2024
|
-0.75 / -6.76%
|
10.95
|
11.10
|
10.35
|
10.35
|
10.48
|
9.91
|
671,300
|
|
|
6/25/2024
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.80
|
11.10
|
11.03
|
10.63
|
116,300
|
|
|
6/24/2024
|
+0.70 / +6.70%
|
10.45
|
11.15
|
10.45
|
11.15
|
11.07
|
10.68
|
798,800
|
|
|
6/21/2024
|
-0.25 / -2.34%
|
10.55
|
10.75
|
10.45
|
10.45
|
10.55
|
10.01
|
353,800
|
|
|
6/20/2024
|
-0.20 / -1.83%
|
10.95
|
10.95
|
10.55
|
10.70
|
10.70
|
10.24
|
252,000
|
|
|
6/19/2024
|
+0.35 / +3.32%
|
10.65
|
11.10
|
10.55
|
10.90
|
10.82
|
10.44
|
308,200
|
|
|
6/18/2024
|
+0.40 / +3.94%
|
10.15
|
10.70
|
10.15
|
10.55
|
10.47
|
10.10
|
481,700
|
|
|
6/17/2024
|
+0.20 / +2.01%
|
9.96
|
10.20
|
9.96
|
10.15
|
10.05
|
9.72
|
123,300
|
|
|
6/14/2024
|
-0.01 / -0.10%
|
9.95
|
10.10
|
9.93
|
9.95
|
9.97
|
9.53
|
98,600
|
|
|
6/13/2024
|
+0.02 / +0.20%
|
9.99
|
10.00
|
9.91
|
9.96
|
9.97
|
9.54
|
86,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.94
|
9.96
|
9.88
|
9.94
|
9.92
|
9.52
|
93,500
|
|
|
6/11/2024
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.86
|
9.94
|
9.95
|
9.52
|
220,900
|
|
|
6/10/2024
|
-0.13 / -1.29%
|
10.05
|
10.05
|
9.92
|
9.92
|
9.98
|
9.50
|
124,000
|
|
|
6/7/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.95
|
10.05
|
10.01
|
9.62
|
201,900
|
|
|
6/6/2024
|
+0.08 / +0.80%
|
9.95
|
10.15
|
9.95
|
10.05
|
10.06
|
9.62
|
364,300
|
|
|
6/5/2024
|
-0.03 / -0.30%
|
9.96
|
10.10
|
9.95
|
9.97
|
9.99
|
9.55
|
82,100
|
|
|
6/4/2024
|
+0.10 / +1.01%
|
9.90
|
10.25
|
9.85
|
10.00
|
9.98
|
9.57
|
271,200
|
|
|
6/3/2024
|
+0.05 / +0.51%
|
9.93
|
9.93
|
9.85
|
9.90
|
9.90
|
9.48
|
137,500
|
|
|
5/31/2024
|
-0.05 / -0.51%
|
9.91
|
9.92
|
9.79
|
9.85
|
9.81
|
9.43
|
51,700
|
|
|
5/30/2024
|
-0.04 / -0.40%
|
9.93
|
9.93
|
9.71
|
9.90
|
9.81
|
9.48
|
151,000
|
|
|
5/29/2024
|
+0.21 / +2.16%
|
9.73
|
9.95
|
9.71
|
9.94
|
9.87
|
9.52
|
359,400
|
|
|
5/28/2024
|
+0.04 / +0.41%
|
9.70
|
9.78
|
9.68
|
9.73
|
9.71
|
9.32
|
129,400
|
|
|
5/27/2024
|
+0.01 / +0.10%
|
9.68
|
9.78
|
9.68
|
9.69
|
9.73
|
9.28
|
189,600
|
|
|
5/24/2024
|
+0.05 / +0.52%
|
9.64
|
9.79
|
9.51
|
9.68
|
9.67
|
9.27
|
309,100
|
|
|
5/23/2024
|
-0.05 / -0.52%
|
9.67
|
9.70
|
9.60
|
9.63
|
9.65
|
9.22
|
75,200
|
|
|