|
Closing price on 8/4/2022
|
|
| Open |
10.15 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
100,700 |
| Split-adjusted Price |
8.68 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.00
|
10.10
|
10.06
|
8.68
|
100,700
|
|
|
8/3/2022
|
+0.26 / +2.63%
|
9.89
|
10.30
|
9.89
|
10.15
|
10.05
|
8.72
|
91,400
|
|
|
8/2/2022
|
+0.09 / +0.92%
|
9.70
|
9.89
|
9.70
|
9.89
|
9.82
|
8.50
|
152,700
|
|
|
8/1/2022
|
+0.12 / +1.24%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
8.42
|
75,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.79
|
9.99
|
9.60
|
9.68
|
9.72
|
8.31
|
48,700
|
|
|
7/28/2022
|
+0.28 / +2.98%
|
9.42
|
9.80
|
9.42
|
9.68
|
9.69
|
8.31
|
38,500
|
|
|
7/27/2022
|
-0.17 / -1.78%
|
9.58
|
9.60
|
9.40
|
9.40
|
9.48
|
8.07
|
89,600
|
|
|
7/26/2022
|
-0.14 / -1.44%
|
9.71
|
9.94
|
9.57
|
9.57
|
9.72
|
8.22
|
50,200
|
|
|
7/25/2022
|
-0.24 / -2.41%
|
10.10
|
10.10
|
9.26
|
9.71
|
9.69
|
8.34
|
74,600
|
|
|
7/22/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
9.95
|
9.99
|
8.55
|
89,700
|
|
|
7/21/2022
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.80
|
9.95
|
9.95
|
8.55
|
51,000
|
|
|
7/20/2022
|
+0.16 / +1.63%
|
9.88
|
10.10
|
9.88
|
10.00
|
10.00
|
8.59
|
99,700
|
|
|
7/19/2022
|
+0.13 / +1.34%
|
9.70
|
9.90
|
9.70
|
9.84
|
9.85
|
8.45
|
110,900
|
|
|
7/18/2022
|
+0.06 / +0.62%
|
9.99
|
9.99
|
9.52
|
9.71
|
9.68
|
8.34
|
61,800
|
|
|
7/15/2022
|
-0.03 / -0.31%
|
9.71
|
9.90
|
9.65
|
9.65
|
9.78
|
8.29
|
132,000
|
|
|
7/14/2022
|
+0.01 / +0.10%
|
9.60
|
9.69
|
9.59
|
9.68
|
9.65
|
8.31
|
62,800
|
|
|
7/13/2022
|
+0.05 / +0.52%
|
9.84
|
9.84
|
9.60
|
9.67
|
9.63
|
8.31
|
51,100
|
|
|
7/12/2022
|
+0.16 / +1.69%
|
9.60
|
9.99
|
9.45
|
9.62
|
9.65
|
8.26
|
57,200
|
|
|
7/11/2022
|
-0.14 / -1.46%
|
9.50
|
9.60
|
9.40
|
9.46
|
9.50
|
8.13
|
97,400
|
|
|
7/8/2022
|
+0.09 / +0.95%
|
9.50
|
10.00
|
9.45
|
9.60
|
9.63
|
8.25
|
153,800
|
|
|
7/7/2022
|
-0.05 / -0.52%
|
9.90
|
9.90
|
9.50
|
9.51
|
9.62
|
8.17
|
58,800
|
|
|
7/6/2022
|
-0.40 / -4.02%
|
9.50
|
10.25
|
9.50
|
9.56
|
9.74
|
8.21
|
103,000
|
|
|
7/5/2022
|
-0.44 / -4.23%
|
10.00
|
10.40
|
9.95
|
9.96
|
10.06
|
8.56
|
190,800
|
|
|
7/4/2022
|
+0.10 / +0.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.31
|
8.93
|
59,400
|
|
|
7/1/2022
|
-0.20 / -1.90%
|
10.25
|
10.50
|
9.80
|
10.30
|
10.08
|
8.85
|
124,100
|
|
|
6/30/2022
|
-0.10 / -0.94%
|
10.60
|
10.75
|
10.50
|
10.50
|
10.66
|
9.02
|
118,400
|
|
|
6/29/2022
|
+0.05 / +0.47%
|
10.50
|
10.70
|
10.45
|
10.60
|
10.53
|
9.10
|
69,700
|
|
|
6/28/2022
|
+0.15 / +1.44%
|
10.40
|
10.70
|
10.40
|
10.55
|
10.56
|
9.06
|
222,400
|
|
|
6/27/2022
|
+0.05 / +0.48%
|
10.35
|
10.80
|
10.10
|
10.40
|
10.34
|
8.93
|
116,400
|
|
|
6/24/2022
|
-0.25 / -2.36%
|
10.60
|
10.90
|
9.86
|
10.35
|
10.34
|
8.89
|
126,700
|
|
|