|
Closing price on 8/5/2024
|
|
| Open |
9.72 |
| High |
9.80 |
| Low |
9.66 |
| Volume |
10,200 |
| Split-adjusted Price |
9.70 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.15 / -1.52%
|
9.72
|
9.80
|
9.66
|
9.70
|
9.71
|
9.70
|
10,200
|
|
|
8/2/2024
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.63
|
9.85
|
9.78
|
9.85
|
41,000
|
|
|
8/1/2024
|
-0.06 / -0.61%
|
9.90
|
9.90
|
9.72
|
9.85
|
9.83
|
9.85
|
75,200
|
|
|
7/31/2024
|
-0.04 / -0.40%
|
9.89
|
10.10
|
9.89
|
9.91
|
9.93
|
9.91
|
31,200
|
|
|
7/30/2024
|
+0.08 / +0.81%
|
9.89
|
10.00
|
9.88
|
9.95
|
9.94
|
9.95
|
78,300
|
|
|
7/29/2024
|
+0.08 / +0.82%
|
9.85
|
9.89
|
9.80
|
9.87
|
9.85
|
9.87
|
10,400
|
|
|
7/26/2024
|
-0.05 / -0.51%
|
9.84
|
9.85
|
9.16
|
9.79
|
9.51
|
9.79
|
63,100
|
|
|
7/25/2024
|
-0.03 / -0.30%
|
9.72
|
9.85
|
9.72
|
9.84
|
9.83
|
9.84
|
5,800
|
|
|
7/24/2024
|
-0.03 / -0.30%
|
9.71
|
9.89
|
9.66
|
9.87
|
9.75
|
9.87
|
40,700
|
|
|
7/23/2024
|
-0.04 / -0.40%
|
9.94
|
9.98
|
9.70
|
9.90
|
9.90
|
9.90
|
175,500
|
|
|
7/22/2024
|
-0.11 / -1.09%
|
10.05
|
10.05
|
9.86
|
9.94
|
9.95
|
9.94
|
200,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.02
|
10.05
|
77,200
|
|
|
7/18/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.02
|
10.05
|
47,700
|
|
|
7/17/2024
|
-0.10 / -0.99%
|
10.15
|
10.20
|
9.96
|
10.05
|
10.10
|
10.05
|
162,300
|
|
|
7/16/2024
|
+0.10 / +1.00%
|
10.05
|
10.20
|
10.05
|
10.15
|
10.13
|
10.15
|
55,800
|
|
|
7/15/2024
|
-0.05 / -0.50%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.10
|
10.05
|
62,900
|
|
|
7/12/2024
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.10
|
10.08
|
10.10
|
93,200
|
|
|
7/11/2024
|
-0.10 / -0.98%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
141,900
|
|
|
7/10/2024
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.20
|
10.16
|
10.20
|
61,900
|
|
|
7/9/2024
|
+0.20 / +2.00%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
60,800
|
|
|
7/8/2024
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.03
|
10.00
|
268,600
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.00
|
10.20
|
10.21
|
10.20
|
165,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.10
|
10.20
|
10.22
|
10.20
|
243,200
|
|
|
7/3/2024
|
+0.21 / +2.10%
|
9.98
|
10.20
|
9.98
|
10.20
|
10.02
|
10.20
|
269,600
|
|
|
7/2/2024
|
+0.06 / +0.60%
|
9.94
|
10.05
|
9.94
|
9.99
|
9.99
|
9.99
|
84,200
|
|
|
7/1/2024
|
-0.05 / -0.50%
|
9.90
|
10.00
|
9.90
|
9.93
|
9.94
|
9.93
|
76,300
|
|
|
6/28/2024
|
-0.22 / -2.16%
|
10.20
|
10.20
|
9.93
|
9.98
|
9.99
|
9.98
|
350,800
|
|
|
6/27/2024
|
-0.15 / -1.45%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.18
|
10.20
|
349,900
|
|
|
6/26/2024
|
-0.75 / -6.76%
|
10.95
|
11.10
|
10.35
|
10.35
|
10.48
|
10.35
|
671,300
|
|
|
6/25/2024
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.80
|
11.10
|
11.03
|
11.10
|
116,300
|
|
|