|
Closing price on 7/7/2023
|
|
| Open |
9.82 |
| High |
9.95 |
| Low |
9.82 |
| Volume |
39,900 |
| Split-adjusted Price |
9.30 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2023
|
-0.10 / -0.97%
|
10.15
|
10.35
|
10.15
|
10.25
|
10.26
|
9.63
|
157,500
|
|
|
6/8/2023
|
+0.10 / +0.98%
|
10.25
|
10.65
|
10.15
|
10.35
|
10.34
|
9.72
|
486,300
|
|
|
6/7/2023
|
+0.05 / +0.49%
|
10.30
|
10.60
|
10.15
|
10.25
|
10.23
|
9.63
|
322,200
|
|
|
6/6/2023
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.18
|
9.58
|
198,700
|
|
|
6/5/2023
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.27
|
9.53
|
142,500
|
|
|
6/2/2023
|
-0.20 / -1.91%
|
10.70
|
10.70
|
10.15
|
10.25
|
10.35
|
9.63
|
299,100
|
|
|
6/1/2023
|
-0.05 / -0.48%
|
11.10
|
11.10
|
10.25
|
10.45
|
10.62
|
9.81
|
409,100
|
|
|
5/31/2023
|
+0.68 / +6.92%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.49
|
9.86
|
790,900
|
|
|
5/30/2023
|
+0.64 / +6.97%
|
9.18
|
9.82
|
9.18
|
9.82
|
9.67
|
9.22
|
588,900
|
|
|
5/29/2023
|
+0.08 / +0.88%
|
9.11
|
9.20
|
9.11
|
9.18
|
9.18
|
8.62
|
70,800
|
|
|