|
Closing price on 9/10/2021
|
|
| Open |
6.59 |
| High |
6.69 |
| Low |
6.57 |
| Volume |
415,900 |
| Split-adjusted Price |
5.00 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.01 / +0.15%
|
6.59
|
6.69
|
6.57
|
6.60
|
6.61
|
5.00
|
415,900
|
|
|
9/9/2021
|
-0.01 / -0.15%
|
6.54
|
6.60
|
6.54
|
6.59
|
6.58
|
4.99
|
59,600
|
|
|
9/8/2021
|
-0.02 / -0.30%
|
6.68
|
6.68
|
6.59
|
6.60
|
6.60
|
5.00
|
72,600
|
|
|
9/7/2021
|
-0.04 / -0.60%
|
6.69
|
6.70
|
6.61
|
6.62
|
6.64
|
5.01
|
159,300
|
|
|
9/6/2021
|
+0.04 / +0.60%
|
6.62
|
6.69
|
6.55
|
6.66
|
6.64
|
5.04
|
179,400
|
|
|
9/1/2021
|
-0.07 / -1.05%
|
6.69
|
6.69
|
6.56
|
6.62
|
6.60
|
5.01
|
105,800
|
|
|
8/31/2021
|
+0.04 / +0.60%
|
6.72
|
6.80
|
6.65
|
6.69
|
6.68
|
5.07
|
269,000
|
|
|
8/30/2021
|
+0.11 / +1.68%
|
6.55
|
6.79
|
6.55
|
6.65
|
6.65
|
5.04
|
276,100
|
|
|
8/27/2021
|
+0.04 / +0.62%
|
6.54
|
6.60
|
6.48
|
6.54
|
6.53
|
4.95
|
133,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
6.52
|
6.52
|
6.48
|
6.50
|
6.49
|
4.92
|
36,600
|
|
|
8/25/2021
|
-0.05 / -0.76%
|
6.50
|
6.55
|
6.45
|
6.50
|
6.50
|
4.92
|
102,300
|
|
|
8/24/2021
|
-0.01 / -0.15%
|
6.56
|
6.56
|
6.50
|
6.55
|
6.51
|
4.96
|
38,400
|
|
|
8/23/2021
|
-0.04 / -0.61%
|
6.60
|
6.60
|
6.50
|
6.56
|
6.52
|
4.97
|
20,700
|
|
|
8/20/2021
|
+0.02 / +0.30%
|
6.60
|
6.61
|
6.47
|
6.60
|
6.59
|
5.00
|
648,700
|
|
|
8/19/2021
|
+0.01 / +0.15%
|
6.57
|
6.58
|
6.55
|
6.58
|
6.55
|
4.98
|
47,300
|
|
|
8/18/2021
|
+0.01 / +0.15%
|
6.60
|
6.65
|
6.55
|
6.57
|
6.57
|
4.97
|
74,600
|
|
|
8/17/2021
|
0.00 / 0.00%
|
6.57
|
6.60
|
6.53
|
6.56
|
6.57
|
4.97
|
98,700
|
|
|
8/16/2021
|
-0.04 / -0.61%
|
6.60
|
6.65
|
6.53
|
6.56
|
6.59
|
4.97
|
43,100
|
|
|
8/13/2021
|
-0.10 / -1.49%
|
6.68
|
6.68
|
6.58
|
6.60
|
6.60
|
5.00
|
57,100
|
|
|
8/12/2021
|
0.00 / 0.00%
|
6.69
|
6.70
|
6.60
|
6.70
|
6.64
|
5.07
|
23,200
|
|
|
8/11/2021
|
-0.05 / -0.74%
|
6.75
|
6.78
|
6.65
|
6.70
|
6.73
|
5.07
|
41,000
|
|
|
8/10/2021
|
+0.16 / +2.43%
|
6.59
|
6.95
|
6.50
|
6.75
|
6.70
|
5.11
|
253,000
|
|
|
8/9/2021
|
+0.08 / +1.23%
|
6.56
|
6.59
|
6.50
|
6.59
|
6.56
|
4.99
|
18,300
|
|
|
8/6/2021
|
+0.01 / +0.15%
|
6.53
|
6.55
|
6.51
|
6.51
|
6.51
|
4.93
|
65,600
|
|
|
8/5/2021
|
-0.01 / -0.15%
|
6.50
|
6.54
|
6.50
|
6.50
|
6.50
|
4.92
|
33,900
|
|
|
8/4/2021
|
+0.01 / +0.15%
|
6.54
|
6.55
|
6.51
|
6.51
|
6.53
|
4.93
|
44,400
|
|
|
8/3/2021
|
-0.07 / -1.07%
|
6.55
|
6.55
|
6.50
|
6.50
|
6.55
|
4.92
|
14,500
|
|
|
8/2/2021
|
+0.10 / +1.55%
|
6.36
|
6.58
|
6.36
|
6.57
|
6.53
|
4.97
|
93,400
|
|
|
7/30/2021
|
-0.03 / -0.46%
|
6.50
|
6.56
|
6.45
|
6.47
|
6.49
|
4.90
|
47,600
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.50
|
6.59
|
6.50
|
6.50
|
6.50
|
4.92
|
30,600
|
|
|