|
Closing price on 8/4/2023
|
|
| Open |
10.15 |
| High |
10.45 |
| Low |
10.15 |
| Volume |
163,500 |
| Split-adjusted Price |
8.67 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.05 / +0.48%
|
10.15
|
10.45
|
10.15
|
10.45
|
10.33
|
8.67
|
163,500
|
|
|
8/3/2023
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.05
|
10.40
|
10.33
|
8.63
|
339,900
|
|
|
8/2/2023
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.40
|
10.45
|
10.49
|
8.67
|
181,000
|
|
|
8/1/2023
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.40
|
10.45
|
10.49
|
8.67
|
258,400
|
|
|
7/31/2023
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.35
|
10.40
|
10.44
|
8.63
|
221,700
|
|
|
7/28/2023
|
+0.15 / +1.45%
|
10.35
|
10.65
|
10.25
|
10.50
|
10.45
|
8.71
|
481,800
|
|
|
7/27/2023
|
+0.05 / +0.49%
|
10.25
|
10.55
|
10.25
|
10.35
|
10.38
|
8.59
|
262,300
|
|
|
7/26/2023
|
+0.10 / +0.98%
|
10.30
|
10.45
|
10.20
|
10.30
|
10.34
|
8.55
|
210,900
|
|
|
7/25/2023
|
-0.45 / -4.23%
|
10.65
|
10.65
|
10.10
|
10.20
|
10.33
|
8.46
|
425,100
|
|
|
7/24/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.45
|
10.65
|
10.64
|
8.84
|
202,800
|
|
|
7/21/2023
|
+0.66 / +6.61%
|
10.65
|
10.65
|
10.50
|
10.65
|
10.65
|
8.84
|
1,336,700
|
|
|
7/20/2023
|
+0.03 / +0.30%
|
10.00
|
10.00
|
9.91
|
9.99
|
9.96
|
8.29
|
10,700
|
|
|
7/19/2023
|
-0.04 / -0.40%
|
9.97
|
10.00
|
9.95
|
9.96
|
9.96
|
8.26
|
80,300
|
|
|
7/18/2023
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.96
|
10.00
|
9.99
|
8.30
|
45,600
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.06
|
8.34
|
101,800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.96
|
10.05
|
10.01
|
8.34
|
72,400
|
|
|
7/13/2023
|
+0.14 / +1.41%
|
9.95
|
10.10
|
9.95
|
10.05
|
10.01
|
8.34
|
239,200
|
|
|
7/12/2023
|
-0.08 / -0.80%
|
9.99
|
9.99
|
9.91
|
9.91
|
9.94
|
8.22
|
45,100
|
|
|
7/11/2023
|
+0.01 / +0.10%
|
9.98
|
10.00
|
9.95
|
9.99
|
9.97
|
8.29
|
82,200
|
|
|
7/10/2023
|
+0.08 / +0.81%
|
9.80
|
10.05
|
9.80
|
9.98
|
9.98
|
8.28
|
113,800
|
|
|
7/7/2023
|
0.00 / 0.00%
|
9.82
|
9.95
|
9.82
|
9.90
|
9.85
|
8.21
|
39,900
|
|
|
7/6/2023
|
-0.03 / -0.30%
|
9.90
|
9.97
|
9.83
|
9.90
|
9.88
|
8.21
|
56,400
|
|
|
7/5/2023
|
+0.02 / +0.20%
|
9.91
|
9.95
|
9.85
|
9.93
|
9.88
|
8.24
|
107,500
|
|
|
7/4/2023
|
-0.03 / -0.30%
|
9.99
|
10.00
|
9.90
|
9.91
|
9.93
|
8.22
|
118,400
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.85
|
9.94
|
9.95
|
8.25
|
70,300
|
|
|
6/30/2023
|
-0.01 / -0.10%
|
9.80
|
9.96
|
9.80
|
9.94
|
9.87
|
8.25
|
57,000
|
|
|
6/29/2023
|
-0.20 / -1.97%
|
10.15
|
10.15
|
9.95
|
9.95
|
9.98
|
8.26
|
44,100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.15
|
10.09
|
8.42
|
66,200
|
|
|
6/27/2023
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.10
|
8.42
|
149,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.94
|
10.10
|
9.99
|
8.38
|
204,900
|
|
|