|
Closing price on 7/5/2021
|
|
| Open |
6.76 |
| High |
6.78 |
| Low |
6.68 |
| Volume |
66,900 |
| Split-adjusted Price |
5.07 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.07 / -1.04%
|
6.76
|
6.78
|
6.68
|
6.69
|
6.73
|
5.07
|
66,900
|
|
|
7/2/2021
|
-0.04 / -0.59%
|
6.75
|
6.96
|
6.75
|
6.76
|
6.76
|
5.12
|
46,000
|
|
|
7/1/2021
|
0.00 / 0.00%
|
6.70
|
6.91
|
6.70
|
6.80
|
6.75
|
5.15
|
50,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.15
|
85,000
|
|
|
6/29/2021
|
+0.16 / +2.41%
|
6.61
|
7.10
|
6.61
|
6.80
|
6.93
|
5.15
|
411,700
|
|
|
6/28/2021
|
-0.03 / -0.45%
|
6.67
|
6.67
|
6.64
|
6.64
|
6.66
|
5.03
|
141,800
|
|
|
6/25/2021
|
-0.03 / -0.45%
|
6.70
|
6.77
|
6.64
|
6.67
|
6.67
|
5.05
|
166,300
|
|
|
6/24/2021
|
-0.15 / -2.19%
|
6.76
|
6.80
|
6.70
|
6.70
|
6.73
|
5.07
|
139,500
|
|
|
6/23/2021
|
-0.05 / -0.72%
|
6.90
|
6.95
|
6.85
|
6.85
|
6.92
|
5.19
|
134,700
|
|
|
6/22/2021
|
+0.23 / +3.45%
|
6.69
|
6.99
|
6.60
|
6.90
|
6.81
|
5.22
|
193,600
|
|
|
6/21/2021
|
+0.08 / +1.21%
|
6.60
|
6.69
|
6.59
|
6.67
|
6.62
|
5.05
|
183,400
|
|
|
6/18/2021
|
0.00 / 0.00%
|
6.59
|
6.67
|
6.57
|
6.59
|
6.60
|
4.99
|
154,700
|
|
|
6/17/2021
|
-0.01 / -0.15%
|
6.69
|
6.70
|
6.58
|
6.59
|
6.60
|
4.99
|
92,700
|
|
|
6/16/2021
|
-0.05 / -0.75%
|
6.65
|
6.65
|
6.55
|
6.60
|
6.59
|
5.00
|
84,100
|
|
|
6/15/2021
|
-0.07 / -1.04%
|
6.72
|
6.72
|
6.65
|
6.65
|
6.66
|
5.04
|
86,300
|
|
|
6/14/2021
|
-0.03 / -0.44%
|
6.75
|
6.75
|
6.66
|
6.72
|
6.69
|
5.09
|
83,000
|
|
|
6/11/2021
|
+0.03 / +0.45%
|
6.72
|
6.75
|
6.60
|
6.75
|
6.69
|
5.11
|
176,300
|
|
|
6/10/2021
|
-0.01 / -0.15%
|
6.72
|
6.73
|
6.66
|
6.72
|
6.67
|
5.09
|
17,100
|
|
|
6/9/2021
|
0.00 / 0.00%
|
6.71
|
6.73
|
6.65
|
6.73
|
6.68
|
5.10
|
19,300
|
|
|
6/8/2021
|
-0.02 / -0.30%
|
6.74
|
6.79
|
6.72
|
6.73
|
6.74
|
5.10
|
42,700
|
|
|
6/7/2021
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.75
|
6.75
|
6.75
|
5.11
|
39,700
|
|
|
6/4/2021
|
+0.05 / +0.75%
|
6.74
|
6.78
|
6.74
|
6.75
|
6.76
|
5.11
|
29,000
|
|
|
6/3/2021
|
0.00 / 0.00%
|
6.70
|
6.75
|
6.70
|
6.70
|
6.71
|
5.07
|
80,900
|
|
|
6/2/2021
|
+0.04 / +0.60%
|
6.65
|
6.74
|
6.63
|
6.70
|
6.67
|
5.07
|
69,500
|
|
|
6/1/2021
|
-0.01 / -0.15%
|
6.67
|
6.68
|
6.66
|
6.66
|
6.67
|
5.04
|
36,600
|
|
|
5/31/2021
|
-0.01 / -0.15%
|
6.70
|
6.70
|
6.66
|
6.67
|
6.68
|
5.05
|
192,500
|
|
|
5/28/2021
|
-0.05 / -0.74%
|
6.70
|
6.74
|
6.67
|
6.68
|
6.69
|
5.06
|
49,600
|
|
|
5/27/2021
|
+0.08 / +1.20%
|
6.74
|
6.74
|
6.65
|
6.73
|
6.68
|
5.10
|
56,000
|
|
|
5/26/2021
|
-0.08 / -1.19%
|
6.72
|
6.72
|
6.61
|
6.65
|
6.72
|
5.04
|
113,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.70
|
6.73
|
6.75
|
5.10
|
50,200
|
|
|