|
Closing price on 8/20/2021
|
|
| Open |
6.60 |
| High |
6.61 |
| Low |
6.47 |
| Volume |
648,700 |
| Split-adjusted Price |
5.22 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
+0.02 / +0.30%
|
6.60
|
6.61
|
6.47
|
6.60
|
6.59
|
5.22
|
648,700
|
|
|
8/19/2021
|
+0.01 / +0.15%
|
6.57
|
6.58
|
6.55
|
6.58
|
6.55
|
5.20
|
47,300
|
|
|
8/18/2021
|
+0.01 / +0.15%
|
6.60
|
6.65
|
6.55
|
6.57
|
6.57
|
5.20
|
74,600
|
|
|
8/17/2021
|
0.00 / 0.00%
|
6.57
|
6.60
|
6.53
|
6.56
|
6.57
|
5.19
|
98,700
|
|
|
8/16/2021
|
-0.04 / -0.61%
|
6.60
|
6.65
|
6.53
|
6.56
|
6.59
|
5.19
|
43,100
|
|
|
8/13/2021
|
-0.10 / -1.49%
|
6.68
|
6.68
|
6.58
|
6.60
|
6.60
|
5.22
|
57,100
|
|
|
8/12/2021
|
0.00 / 0.00%
|
6.69
|
6.70
|
6.60
|
6.70
|
6.64
|
5.30
|
23,200
|
|
|
8/11/2021
|
-0.05 / -0.74%
|
6.75
|
6.78
|
6.65
|
6.70
|
6.73
|
5.30
|
41,000
|
|
|
8/10/2021
|
+0.16 / +2.43%
|
6.59
|
6.95
|
6.50
|
6.75
|
6.70
|
5.34
|
253,000
|
|
|
8/9/2021
|
+0.08 / +1.23%
|
6.56
|
6.59
|
6.50
|
6.59
|
6.56
|
5.21
|
18,300
|
|
|
8/6/2021
|
+0.01 / +0.15%
|
6.53
|
6.55
|
6.51
|
6.51
|
6.51
|
5.15
|
65,600
|
|
|
8/5/2021
|
-0.01 / -0.15%
|
6.50
|
6.54
|
6.50
|
6.50
|
6.50
|
5.14
|
33,900
|
|
|
8/4/2021
|
+0.01 / +0.15%
|
6.54
|
6.55
|
6.51
|
6.51
|
6.53
|
5.15
|
44,400
|
|
|
8/3/2021
|
-0.07 / -1.07%
|
6.55
|
6.55
|
6.50
|
6.50
|
6.55
|
5.14
|
14,500
|
|
|
8/2/2021
|
+0.10 / +1.55%
|
6.36
|
6.58
|
6.36
|
6.57
|
6.53
|
5.20
|
93,400
|
|
|
7/30/2021
|
-0.03 / -0.46%
|
6.50
|
6.56
|
6.45
|
6.47
|
6.49
|
5.12
|
47,600
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.50
|
6.59
|
6.50
|
6.50
|
6.50
|
5.14
|
30,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
6.51
|
6.54
|
6.50
|
6.50
|
6.50
|
5.14
|
74,000
|
|
|
7/27/2021
|
+0.09 / +1.40%
|
6.41
|
6.55
|
6.41
|
6.50
|
6.47
|
5.14
|
102,500
|
|
|
7/26/2021
|
+0.07 / +1.10%
|
6.31
|
6.44
|
6.30
|
6.41
|
6.39
|
5.07
|
28,000
|
|
|
7/23/2021
|
-0.10 / -1.55%
|
6.48
|
6.48
|
6.33
|
6.34
|
6.36
|
5.01
|
56,600
|
|
|
7/22/2021
|
-0.01 / -0.16%
|
6.49
|
6.49
|
6.39
|
6.44
|
6.39
|
5.09
|
1,900
|
|
|
7/21/2021
|
-0.01 / -0.15%
|
6.33
|
6.50
|
6.33
|
6.45
|
6.48
|
5.10
|
26,400
|
|
|
7/20/2021
|
+0.11 / +1.73%
|
6.47
|
6.47
|
6.33
|
6.46
|
6.37
|
5.11
|
52,000
|
|
|
7/19/2021
|
-0.20 / -3.05%
|
6.33
|
6.54
|
6.33
|
6.35
|
6.39
|
5.02
|
76,200
|
|
|
7/16/2021
|
+0.06 / +0.92%
|
6.50
|
6.55
|
6.42
|
6.55
|
6.50
|
5.18
|
25,700
|
|
|
7/15/2021
|
-0.01 / -0.15%
|
6.45
|
6.50
|
6.41
|
6.49
|
6.49
|
5.13
|
20,800
|
|
|
7/14/2021
|
0.00 / 0.00%
|
6.59
|
6.59
|
6.45
|
6.50
|
6.49
|
5.14
|
5,700
|
|
|
7/13/2021
|
+0.05 / +0.78%
|
6.55
|
6.55
|
6.40
|
6.50
|
6.47
|
5.14
|
23,200
|
|
|
7/12/2021
|
-0.15 / -2.27%
|
6.60
|
6.60
|
6.25
|
6.45
|
6.37
|
5.10
|
191,400
|
|
|